1,466.50p-97.00 (-6.20%)29 Jul 2021, 15:44
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Smith & Nephew PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 28, 20211525.50p1565.00p1522.00p1563.50p2,102,268
Jul 27, 20211510.00p1526.50p1498.50p1521.50p1,574,517
Jul 26, 20211548.00p1551.50p1517.50p1519.00p1,015,986
Jul 23, 20211559.00p1561.00p1538.50p1554.50p1,444,625
Jul 22, 20211550.50p1559.50p1541.32p1547.50p1,247,561
Jul 21, 20211501.50p1551.50p1501.50p1544.50p3,238,533
Jul 20, 20211481.50p1497.00p1462.50p1491.00p3,052,575
Jul 19, 20211495.00p1500.00p1451.50p1471.50p1,580,188
Jul 16, 20211519.00p1523.50p1499.50p1505.00p2,231,318
Jul 15, 20211531.00p1541.50p1508.50p1512.00p1,581,091
Jul 14, 20211560.00p1562.39p1539.00p1544.00p1,275,797
Jul 13, 20211564.50p1576.50p1558.50p1566.50p1,780,039
Jul 12, 20211561.50p1571.00p1554.00p1561.00p1,934,264
Jul 9, 20211575.00p1584.50p1560.00p1570.50p985,434
Jul 8, 20211586.50p1591.50p1558.00p1567.50p1,353,153
Jul 7, 20211594.50p1598.50p1580.50p1592.50p1,589,291
Jul 6, 20211585.50p1594.50p1581.50p1589.50p824,434
Jul 5, 20211593.00p1598.50p1579.00p1586.50p722,496
Jul 2, 20211590.50p1601.50p1587.00p1591.50p1,475,132
Jul 1, 20211571.00p1592.00p1569.00p1588.00p1,379,655
Jun 30, 20211557.50p1585.00p1555.50p1562.50p2,709,031
Jun 29, 20211556.00p1565.14p1552.00p1558.50p794,374
Jun 28, 20211566.50p1578.00p1553.50p1557.50p1,295,876
Jun 25, 20211552.50p1570.00p1550.50p1567.00p846,925
Jun 24, 20211546.00p1569.00p1542.00p1558.00p3,837,078
Jun 23, 20211554.50p1556.50p1540.50p1540.50p1,295,748
Jun 22, 20211538.00p1556.00p1536.71p1551.00p3,103,953
Jun 21, 20211517.50p1541.00p1512.50p1540.00p4,065,487
Jun 18, 20211563.50p1567.00p1528.50p1528.50p3,962,915
Jun 17, 20211543.00p1557.50p1530.14p1557.50p4,294,111
Jun 16, 20211554.00p1558.00p1544.00p1549.50p1,114,856
Jun 15, 20211565.50p1568.00p1551.00p1551.00p2,683,168
Jun 14, 20211556.50p1557.50p1541.50p1549.50p3,428,182
Jun 11, 20211548.00p1551.50p1536.50p1546.00p2,385,990
Jun 10, 20211509.00p1551.00p1509.00p1542.50p3,204,838
Jun 9, 20211505.50p1540.00p1493.50p1506.00p3,127,007
Jun 8, 20211463.50p1496.50p1459.50p1472.50p2,982,256
Jun 7, 20211502.00p1516.50p1498.50p1501.00p1,365,075
Jun 4, 20211504.50p1506.19p1493.14p1501.00p1,967,527
Jun 3, 20211524.00p1527.00p1495.00p1499.50p3,298,418
Jun 2, 20211526.50p1545.00p1523.00p1527.50p1,364,521
Jun 1, 20211541.00p1558.00p1528.00p1532.00p1,685,366
May 28, 20211523.00p1555.00p1516.00p1540.50p3,831,053
May 27, 20211554.50p1558.00p1531.00p1531.00p7,962,939
May 26, 20211556.50p1580.00p1554.50p1560.00p2,199,368
May 25, 20211555.50p1568.00p1548.00p1555.00p1,884,761
May 24, 20211556.00p1570.00p1556.00p1563.00p1,555,231
May 21, 20211546.00p1562.00p1538.50p1554.00p2,191,124
May 20, 20211528.00p1550.00p1517.50p1549.50p2,042,173
May 19, 20211507.50p1518.50p1490.00p1511.50p2,189,810
Showing 1 to 50 of 253