Canada markets close in 5 hours

Smith & Nephew plc (SN.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
963.60-19.80 (-2.01%)
As of 03:45PM BST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2024982.60987.40963.60963.60963.601,004,970
Apr 24, 2024989.80991.40982.40983.40983.402,111,695
Apr 23, 2024985.80992.00982.40984.80984.801,929,462
Apr 22, 2024971.60977.60963.80974.80974.802,108,582
Apr 19, 2024960.20965.60954.00961.80961.802,007,779
Apr 18, 2024962.40968.40955.80966.80966.806,772,325
Apr 17, 2024954.80968.00947.32960.20960.202,567,633
Apr 16, 2024948.40990.40946.00962.00962.004,653,030
Apr 15, 2024961.00966.00952.20958.60958.602,903,863
Apr 12, 2024986.80991.00961.20961.20961.204,082,042
Apr 11, 2024970.40981.00969.20980.40980.402,608,203
Apr 10, 2024977.60984.40968.80971.20971.204,885,462
Apr 09, 2024963.40974.00960.00973.60973.603,681,388
Apr 08, 2024970.60974.00963.00967.40967.408,923,353
Apr 05, 2024963.40974.80960.00974.80974.803,928,801
Apr 04, 2024976.00979.24962.73965.80965.805,477,682
Apr 03, 2024974.60982.00964.00976.00976.004,854,050
Apr 02, 2024960.00993.00951.40974.20974.203,303,335
Mar 28, 20241,015.501,016.00991.00991.60991.606,662,404
Mar 28, 202423.1 Dividend
Mar 27, 20241,033.501,050.001,031.751,043.501,020.402,367,189
Mar 26, 20241,020.001,034.001,017.001,032.501,009.644,278,595
Mar 25, 20241,036.501,037.001,018.501,018.50995.952,136,420
Mar 22, 20241,034.001,047.501,031.001,039.001,016.003,340,464
Mar 21, 20241,037.501,041.001,025.501,033.001,010.136,046,310
Mar 20, 20241,056.001,058.001,031.501,033.001,010.134,515,830
Mar 19, 20241,047.001,059.501,044.501,058.001,034.583,860,388
Mar 18, 20241,060.501,063.501,049.001,052.501,029.202,538,803
Mar 15, 20241,076.001,079.501,063.001,063.001,039.475,042,744
Mar 14, 20241,090.001,093.001,076.501,083.501,059.511,847,849
Mar 13, 20241,095.001,098.001,083.501,090.001,065.873,338,120
Mar 12, 20241,100.001,109.001,093.501,094.501,070.272,608,117
Mar 11, 20241,073.001,097.501,073.001,091.001,066.854,632,736
Mar 08, 20241,079.501,080.001,066.001,078.001,054.144,197,466
Mar 07, 20241,082.001,091.501,076.001,087.501,063.435,965,776
Mar 06, 20241,050.501,077.001,050.501,077.001,053.165,916,649
Mar 05, 20241,035.501,054.501,035.501,048.501,025.293,657,596
Mar 04, 20241,045.501,050.001,034.001,042.001,018.933,667,997
Mar 01, 20241,052.001,055.001,038.001,047.501,024.312,063,519
Feb 29, 20241,049.501,054.501,034.501,040.501,017.475,055,290
Feb 28, 20241,103.001,103.001,045.001,048.501,025.294,805,666
Feb 27, 20241,125.001,181.501,102.541,114.001,089.347,377,250
Feb 26, 20241,133.501,139.501,118.501,125.501,100.583,208,565
Feb 23, 20241,140.501,143.001,126.001,134.501,109.393,229,461
Feb 22, 20241,129.001,140.501,129.001,137.501,112.322,308,246
Feb 21, 20241,130.001,135.501,128.501,131.001,105.961,780,923
Feb 20, 20241,132.501,135.501,120.501,129.501,104.503,514,444
Feb 19, 20241,113.501,132.501,109.001,132.501,107.431,359,747
Feb 16, 20241,114.001,117.501,106.501,117.001,092.272,796,348
Feb 15, 20241,105.501,116.001,095.001,109.001,084.453,095,845
Feb 14, 20241,100.501,105.001,096.001,097.501,073.202,282,152
Feb 13, 20241,098.501,102.001,086.001,096.501,072.232,806,826
Feb 12, 20241,097.501,101.001,093.001,098.001,073.692,193,911
Feb 09, 20241,103.501,111.001,086.001,092.501,068.322,923,977
Feb 08, 20241,111.001,124.501,100.841,101.501,077.122,817,840
Feb 07, 20241,116.001,123.121,113.001,113.001,088.363,809,788
Feb 06, 20241,116.001,124.501,105.501,117.001,092.271,630,513
Feb 05, 20241,096.001,123.501,096.001,115.001,090.324,654,453
Feb 02, 20241,114.001,118.501,095.001,097.001,072.721,857,705
Feb 01, 20241,107.501,119.001,095.001,097.001,072.721,783,970
Jan 31, 20241,100.501,115.501,082.501,110.501,085.925,015,681
Jan 30, 20241,101.001,113.001,097.501,099.001,074.672,576,843
Jan 29, 20241,101.001,104.501,087.501,094.501,070.271,888,342
Jan 26, 20241,091.501,109.001,091.501,105.001,080.542,950,645
Jan 25, 20241,078.501,089.501,074.001,088.001,063.912,887,300
Jan 24, 20241,111.001,117.501,080.501,080.501,056.587,735,630
Jan 23, 20241,121.001,124.501,104.001,108.001,083.473,489,559
Jan 22, 20241,109.001,125.001,109.001,118.001,093.256,435,990
Jan 19, 20241,111.501,117.501,098.501,099.001,074.679,281,457
Jan 18, 20241,082.501,101.501,078.501,097.501,073.204,275,020
Jan 17, 20241,059.001,086.001,059.001,082.001,058.053,400,111
Jan 16, 20241,061.001,069.001,058.001,065.001,041.424,068,294
Jan 15, 20241,073.001,078.501,062.501,066.501,042.896,700,821
Jan 12, 20241,073.501,081.501,067.001,076.501,052.672,801,301
Jan 11, 20241,083.001,084.001,066.961,067.001,043.381,698,936
Jan 10, 20241,078.501,079.501,071.001,078.501,054.631,637,744
Jan 09, 20241,083.501,087.501,077.001,083.501,059.512,274,671
Jan 08, 20241,048.001,070.501,040.501,070.501,046.801,760,338
Jan 05, 20241,047.001,047.501,039.501,042.001,018.931,231,439
Jan 04, 20241,045.501,054.001,044.501,051.001,027.731,268,426
Jan 03, 20241,061.001,069.501,045.501,049.501,026.271,770,579
Jan 02, 20241,077.001,077.001,058.931,067.501,043.871,318,161
Dec 29, 20231,077.001,079.001,075.001,078.501,054.63626,856
Dec 28, 20231,069.001,078.001,068.501,076.501,052.671,135,886
Dec 27, 20231,076.501,081.501,067.501,071.501,047.78799,401
Dec 22, 20231,065.001,074.001,063.501,074.001,050.221,085,790
Dec 21, 20231,061.501,072.501,055.501,071.001,047.296,444,915
Dec 20, 20231,063.001,066.501,042.001,065.501,041.914,566,622
Dec 19, 20231,050.001,057.501,040.001,048.501,025.293,308,670
Dec 18, 20231,044.001,049.551,038.001,046.501,023.332,930,741
Dec 15, 20231,080.001,085.501,044.501,044.501,021.384,149,634
Dec 14, 20231,070.001,090.501,060.511,082.001,058.053,560,916
Dec 13, 20231,059.501,064.501,048.001,056.001,032.621,721,177
Dec 12, 20231,050.501,062.501,049.501,054.501,031.162,105,237
Dec 11, 20231,047.001,051.501,040.501,049.001,025.781,745,681
Dec 08, 20231,036.501,053.501,034.001,048.501,025.296,262,805
Dec 07, 20231,026.501,035.001,021.001,030.501,007.693,363,320
Dec 06, 20231,026.501,034.001,019.001,028.501,005.732,044,866
Dec 05, 20231,024.501,040.001,015.001,025.501,002.802,672,237
Dec 04, 20231,038.501,046.501,028.501,033.501,010.622,720,874
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...