1. Share Prices

  2. Smith & Nephew PLC (SN.)

981.00p+16.60 (+1.72%)26 Apr 2024, 18:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Smith & Nephew PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
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
Apr 8, 2024970.60p974.00p963.00p967.40p8,923,353
Apr 5, 2024963.40p974.80p960.00p974.80p3,928,801
Apr 4, 2024976.00p979.24p962.73p965.80p5,477,682
Apr 3, 2024974.60p982.00p964.00p976.00p4,854,050
Apr 2, 2024960.00p993.00p951.40p974.20p3,303,335
Mar 28, 20241015.50p1016.00p991.00p991.60p6,662,404
Mar 27, 20241033.50p1050.00p1031.75p1043.50p2,367,189
Mar 26, 20241020.00p1034.00p1017.00p1032.50p4,278,595
Mar 25, 20241036.50p1037.00p1018.50p1018.50p2,136,420
Mar 22, 20241034.00p1047.50p1031.00p1039.00p3,340,464
Mar 21, 20241037.50p1041.00p1025.50p1033.00p6,046,310
Mar 20, 20241056.00p1058.00p1031.50p1033.00p4,515,830
Mar 19, 20241047.00p1059.50p1044.50p1058.00p3,860,388
Mar 18, 20241060.50p1063.50p1049.00p1052.50p2,538,803
Mar 15, 20241076.00p1079.50p1063.00p1063.00p5,042,744
Mar 14, 20241090.00p1093.00p1076.50p1083.50p1,847,849
Mar 13, 20241095.00p1098.00p1083.50p1090.00p3,338,120
Mar 12, 20241100.00p1109.00p1093.50p1094.50p2,608,117
Mar 11, 20241073.00p1097.50p1073.00p1091.00p4,632,736
Mar 8, 20241079.50p1080.00p1066.00p1078.00p4,197,466
Mar 7, 20241082.00p1091.50p1076.00p1087.50p5,965,776
Mar 6, 20241050.50p1077.00p1050.50p1077.00p5,916,649
Mar 5, 20241035.50p1054.50p1035.50p1048.50p3,657,596
Mar 4, 20241045.50p1050.00p1034.00p1042.00p3,667,997
Mar 1, 20241052.00p1055.00p1038.00p1047.50p2,063,519
Feb 29, 20241049.50p1054.50p1034.50p1040.50p5,055,290
Feb 28, 20241103.00p1103.00p1045.00p1048.50p4,805,666
Feb 27, 20241125.00p1181.50p1102.54p1114.00p7,377,250
Feb 26, 20241133.50p1139.50p1118.50p1125.50p3,208,565
Feb 23, 20241140.50p1143.00p1126.00p1134.50p3,229,461
Feb 22, 20241129.00p1140.50p1129.00p1137.50p2,308,246
Feb 21, 20241130.00p1135.50p1128.50p1131.00p1,780,923
Feb 20, 20241132.50p1135.50p1120.50p1129.50p3,514,444
Feb 19, 20241113.50p1132.50p1109.00p1132.50p1,359,747
Feb 16, 20241114.00p1117.50p1106.50p1117.00p2,796,348
Feb 15, 20241105.50p1116.00p1095.00p1109.00p3,095,845
Feb 14, 20241100.50p1105.00p1096.00p1097.50p2,282,152
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC602.0016.44
Travis Perkins PLC766.006.46
Natwest Group PLC307.406.07
Ashtead Group PLC6,104.005.97
Tritax Eurobox PLC53.804.87
Tbc Bank Group PLC3,450.004.39

Fallers

CompanyPrice% Chg
Convatec Group PLC257.80-6.46
Wh Smith PLC1,120.00-5.25
Beazley PLC638.00-3.11
Entain PLC784.20-3.09
Me Group International PLC162.80-2.75
Ocado Group PLC353.10-2.54
Risers/fallers data from previous trading day.