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
Dec 6, 2019 1,665.00 1,682.50 1,659.50 1,676.50 1,840,172
Dec 5, 2019 1,667.00 1,690.50 1,660.50 1,672.00 1,786,308
Dec 4, 2019 1,673.00 1,684.50 1,643.00 1,661.00 1,778,295
Dec 3, 2019 1,710.50 1,717.84 1,676.00 1,682.00 2,042,587
Dec 2, 2019 1,719.50 1,747.00 1,708.50 1,719.00 2,074,466
Nov 29, 2019 1,739.00 1,756.00 1,731.00 1,731.00 1,507,133
Nov 28, 2019 1,744.50 1,758.00 1,740.00 1,747.50 783,170
Nov 27, 2019 1,744.50 1,757.50 1,729.00 1,755.50 1,987,483
Nov 26, 2019 1,740.00 1,741.00 1,715.00 1,730.50 4,833,554
Nov 25, 2019 1,707.50 1,747.50 1,696.50 1,735.00 2,887,722
Nov 22, 2019 1,676.00 1,716.00 1,673.00 1,702.00 3,295,812
Nov 21, 2019 1,671.50 1,674.00 1,655.00 1,670.50 2,614,147
Nov 20, 2019 1,665.50 1,678.00 1,645.00 1,652.00 1,503,710
Nov 19, 2019 1,665.50 1,685.50 1,663.00 1,663.00 1,230,296
Nov 18, 2019 1,664.50 1,686.00 1,653.50 1,673.50 1,859,453
Nov 15, 2019 1,661.00 1,671.00 1,652.68 1,654.50 1,724,775
Nov 14, 2019 1,662.00 1,684.00 1,647.00 1,655.50 2,389,080
Nov 13, 2019 1,635.50 1,669.50 1,629.00 1,665.00 4,214,264
Nov 12, 2019 1,630.50 1,644.50 1,626.00 1,630.50 4,910,877
Nov 11, 2019 1,647.50 1,659.50 1,614.00 1,636.50 1,852,562
Nov 8, 2019 1,659.50 1,671.50 1,648.00 1,650.50 1,435,844
Nov 7, 2019 1,669.00 1,675.00 1,658.50 1,658.50 2,628,146
Nov 6, 2019 1,656.00 1,661.00 1,642.00 1,655.00 5,203,308
Nov 5, 2019 1,665.50 1,667.50 1,648.81 1,653.00 2,287,235
Nov 4, 2019 1,655.00 1,669.00 1,642.50 1,660.00 1,964,936
Nov 1, 2019 1,658.50 1,675.50 1,651.00 1,664.00 2,905,725
Oct 31, 2019 1,714.00 1,742.00 1,634.50 1,652.50 4,855,914
Oct 30, 2019 1,691.50 1,720.50 1,690.10 1,715.00 1,774,312
Oct 29, 2019 1,690.00 1,692.00 1,671.00 1,690.50 1,554,339
Oct 28, 2019 1,691.50 1,700.00 1,676.00 1,685.00 1,936,712
Oct 25, 2019 1,694.50 1,707.50 1,687.62 1,691.50 1,678,058
Oct 24, 2019 1,671.00 1,706.50 1,665.14 1,698.00 2,426,700
Oct 23, 2019 1,672.00 1,695.00 1,661.50 1,673.50 2,990,918
Oct 22, 2019 1,663.50 1,702.50 1,655.50 1,694.00 3,773,744
Oct 21, 2019 1,780.00 1,780.50 1,648.50 1,667.50 7,221,291
Oct 18, 2019 1,833.00 1,849.50 1,821.00 1,829.50 1,796,308
Oct 17, 2019 1,849.50 1,854.00 1,829.00 1,843.50 2,292,323
Oct 16, 2019 1,841.00 1,859.00 1,819.00 1,830.50 2,102,234
Oct 15, 2019 1,850.00 1,871.00 1,833.00 1,834.50 1,671,924
Oct 14, 2019 1,855.00 1,871.10 1,848.00 1,860.50 1,224,021
Oct 11, 2019 1,874.50 1,881.24 1,840.00 1,860.00 3,037,793
Oct 10, 2019 1,902.50 1,908.00 1,880.50 1,886.00 1,484,068
Oct 9, 2019 1,903.50 1,926.00 1,899.50 1,906.50 1,787,699
Oct 8, 2019 1,909.50 1,943.50 1,909.00 1,912.00 1,678,805
Oct 7, 2019 1,876.00 1,910.00 1,871.00 1,909.50 1,786,955
Oct 4, 2019 1,861.50 1,890.00 1,856.50 1,884.00 4,152,700
Oct 3, 2019 1,838.00 1,861.50 1,811.00 1,851.00 2,550,171
Oct 2, 2019 1,920.50 1,930.00 1,850.40 1,854.00 3,130,034
Oct 1, 2019 1,964.50 1,973.50 1,928.50 1,930.00 2,191,603
Sep 30, 2019 1,957.50 1,971.00 1,952.00 1,959.00 2,218,068
Showing 1 to 50 of 260