Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Smith & Nephew Historic Prices

 
     
Date Open High Low Close Volume
Feb 25, 2020 1,895.00 1,913.00 1,835.50 1,847.50 3,073,618
Feb 24, 2020 1,913.00 1,926.00 1,867.50 1,890.00 3,103,492
Feb 21, 2020 1,979.50 1,980.50 1,921.00 1,924.00 3,100,376
Feb 20, 2020 1,900.00 2,023.00 1,896.50 1,979.00 4,030,758
Feb 19, 2020 1,839.00 1,851.26 1,811.00 1,845.00 2,126,241
Feb 18, 2020 1,815.50 1,837.00 1,814.00 1,827.00 2,636,359
Feb 17, 2020 1,832.00 1,832.00 1,815.00 1,828.50 937,764
Feb 14, 2020 1,828.00 1,829.00 1,800.50 1,819.00 2,617,595
Feb 13, 2020 1,837.00 1,837.00 1,804.00 1,821.00 1,615,512
Feb 12, 2020 1,870.50 1,871.00 1,820.50 1,837.00 2,182,462
Feb 11, 2020 1,872.00 1,894.50 1,856.00 1,857.50 2,689,298
Feb 10, 2020 1,860.00 1,870.00 1,849.00 1,866.50 2,396,162
Feb 7, 2020 1,886.50 1,886.50 1,866.00 1,866.00 1,613,632
Feb 6, 2020 1,873.50 1,889.00 1,850.49 1,883.50 1,747,179
Feb 5, 2020 1,855.50 1,881.00 1,850.06 1,877.50 1,832,738
Feb 4, 2020 1,843.50 1,866.50 1,843.50 1,857.00 1,407,513
Feb 3, 2020 1,822.50 1,854.50 1,821.00 1,833.50 1,901,183
Jan 31, 2020 1,876.50 1,876.50 1,826.50 1,826.50 2,456,612
Jan 30, 2020 1,906.50 1,930.00 1,875.50 1,875.50 1,812,767
Jan 29, 2020 1,907.00 1,926.00 1,894.50 1,918.00 1,688,983
Jan 28, 2020 1,891.00 1,911.50 1,879.00 1,903.00 1,345,227
Jan 27, 2020 1,918.00 1,923.50 1,885.88 1,887.00 1,675,860
Jan 24, 2020 1,887.50 1,938.38 1,883.00 1,930.00 2,096,641
Jan 23, 2020 1,900.00 1,902.50 1,880.00 1,880.00 1,002,397
Jan 22, 2020 1,906.50 1,917.67 1,894.00 1,896.50 1,539,514
Jan 21, 2020 1,879.50 1,900.50 1,869.00 1,900.50 1,258,904
Jan 20, 2020 1,884.50 1,896.50 1,884.50 1,889.50 1,473,171
Jan 17, 2020 1,888.50 1,899.00 1,878.50 1,892.00 1,390,617
Jan 16, 2020 1,887.50 1,889.00 1,870.00 1,874.00 1,530,800
Jan 15, 2020 1,880.00 1,894.50 1,878.00 1,890.00 2,322,949
Jan 14, 2020 1,865.00 1,878.00 1,859.50 1,875.50 2,016,692
Jan 13, 2020 1,870.00 1,880.00 1,866.00 1,869.00 1,375,810
Jan 10, 2020 1,853.00 1,868.00 1,850.00 1,866.00 2,698,829
Jan 9, 2020 1,833.50 1,858.00 1,833.50 1,847.00 1,247,593
Jan 8, 2020 1,822.00 1,834.00 1,816.50 1,832.50 1,486,710
Jan 7, 2020 1,827.50 1,839.50 1,816.00 1,832.50 1,816,845
Jan 6, 2020 1,822.50 1,835.00 1,812.00 1,812.00 1,941,910
Jan 3, 2020 1,839.50 1,847.00 1,827.00 1,847.00 1,820,846
Jan 2, 2020 1,823.50 1,848.35 1,822.50 1,831.50 1,372,108
Jan 1, 2020 1,844.50 1,857.50 1,826.50 1,832.50 522,361
Dec 31, 2019 1,844.50 1,857.50 1,826.50 1,832.50 522,361
Dec 30, 2019 1,856.00 1,865.00 1,844.00 1,846.00 2,796,573
Dec 27, 2019 1,840.00 1,866.00 1,835.50 1,861.00 1,380,034
Dec 26, 2019 1,865.50 1,880.00 1,852.50 1,880.00 437,153
Dec 25, 2019 1,865.50 1,880.00 1,852.50 1,880.00 437,153
Dec 24, 2019 1,865.50 1,880.00 1,852.50 1,880.00 437,153
Dec 23, 2019 1,835.50 1,872.00 1,833.00 1,862.00 1,790,087
Dec 20, 2019 1,821.00 1,842.00 1,811.50 1,837.00 3,995,349
Dec 19, 2019 1,809.00 1,837.50 1,801.00 1,837.50 6,413,263
Dec 18, 2019 1,809.50 1,821.20 1,790.00 1,810.00 2,342,181
Showing 1 to 50 of 260