998.20p+7.40 (+0.75%)20 Jun 2024, 15:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Smith & Nephew PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 19, 2024987.20p991.78p980.00p990.80p2,066,968
Jun 18, 2024983.80p993.20p979.00p987.80p2,502,590
Jun 17, 20241001.50p1002.00p987.20p987.20p2,291,655
Jun 14, 20241008.50p1010.00p994.80p999.60p1,719,055
Jun 13, 20241015.00p1019.00p1007.00p1011.00p1,853,498
Jun 12, 20241013.50p1017.50p1002.00p1015.50p2,762,673
Jun 11, 20241033.50p1038.00p1008.50p1008.50p2,076,558
Jun 10, 20241028.50p1038.00p1020.00p1027.00p1,638,265
Jun 7, 20241040.00p1046.50p1035.92p1038.00p1,818,222
Jun 6, 20241027.00p1045.50p1027.00p1034.50p2,163,396
Jun 5, 20241018.50p1043.00p989.20p1028.00p6,031,762
Jun 4, 2024983.60p997.80p983.60p995.20p2,065,337
Jun 3, 2024998.80p1003.00p975.20p984.20p3,230,187
May 31, 2024984.20p995.81p982.60p990.40p9,707,275
May 30, 2024979.00p994.40p977.80p987.40p1,998,978
May 29, 2024974.80p981.00p968.20p980.20p2,682,759
May 28, 2024985.00p991.60p979.45p980.00p2,332,723
May 24, 2024975.60p988.60p967.80p978.80p3,084,126
May 23, 20241010.50p1021.50p981.00p982.60p3,374,716
May 22, 20241016.50p1026.00p1010.06p1015.00p2,238,314
May 21, 20241019.00p1021.00p1008.00p1019.50p1,540,881
May 20, 20241027.00p1033.50p1023.00p1023.00p1,723,876
May 17, 20241023.50p1027.50p1019.50p1023.50p2,425,623
May 16, 20241020.50p1025.00p1012.00p1025.00p1,647,106
May 15, 20241024.50p1030.00p1017.50p1020.00p2,323,465
May 14, 20241006.50p1020.50p1000.00p1018.00p1,875,428
May 13, 20241011.00p1016.00p998.40p1006.50p1,376,439
May 10, 20241004.00p1010.50p1000.50p1004.50p1,966,596
May 9, 20241001.00p1006.00p996.40p1001.50p1,764,795
May 8, 20241001.00p1010.50p999.20p1007.50p3,198,860
May 7, 2024994.60p1001.22p981.20p997.80p5,800,567
May 3, 2024985.00p1006.00p983.00p996.80p2,555,393
May 2, 2024979.20p990.80p976.60p985.60p5,727,605
May 1, 20241000.00p1019.50p971.80p976.60p3,782,796
Apr 30, 2024983.80p990.40p974.39p979.00p2,266,159
Apr 29, 2024985.20p990.20p982.00p984.00p2,736,963
Apr 26, 2024965.00p986.20p965.00p981.00p4,932,608
Apr 25, 2024982.60p987.40p960.60p964.40p4,362,122
Apr 24, 2024989.80p991.40p982.40p983.40p2,111,695
Apr 23, 2024985.80p992.00p982.40p984.80p1,929,462
Apr 22, 2024971.60p977.60p963.80p974.80p2,108,582
Apr 19, 2024960.20p965.60p954.00p961.80p2,007,779
Apr 18, 2024962.40p968.40p955.80p966.80p6,772,325
Apr 17, 2024954.80p968.00p947.32p960.20p2,567,633
Apr 16, 2024948.40p990.40p946.00p962.00p4,653,030
Apr 15, 2024961.00p966.00p952.20p958.60p2,903,863
Apr 12, 2024986.80p991.00p961.20p961.20p4,082,042
Apr 11, 2024970.40p981.00p969.20p980.40p2,608,203
Apr 10, 2024977.60p984.40p968.80p971.20p4,885,462
Apr 9, 2024963.40p974.00p960.00p973.60p3,681,388
Showing 1 to 50 of 254