Smith & Nephew (SN.) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Smith & Nephew

Date Open High Low Close* Volume
27/08/2019 1,923.50p 1,937.50p 1,901.50p 1,937.50p 2289032
23/08/2019 1,936.00p 1,957.00p 1,933.00p 1,933.00p 1552264
22/08/2019 1,945.50p 1,947.50p 1,922.00p 1,930.00p 2082278
21/08/2019 1,913.50p 1,945.00p 1,911.14p 1,945.00p 1189486
20/08/2019 1,926.00p 1,943.50p 1,913.50p 1,916.50p 1453030
19/08/2019 1,906.50p 1,921.50p 1,895.00p 1,916.50p 1213279
16/08/2019 1,880.00p 1,900.00p 1,880.00p 1,897.50p 1467886
15/08/2019 1,893.50p 1,903.00p 1,857.00p 1,880.00p 2398904
14/08/2019 1,896.00p 1,908.50p 1,876.50p 1,891.50p 1413851
13/08/2019 1,904.00p 1,911.00p 1,873.50p 1,895.00p 1803525
12/08/2019 1,885.00p 1,904.50p 1,877.00p 1,897.50p 1500854
09/08/2019 1,873.50p 1,890.00p 1,870.00p 1,882.50p 2045132
08/08/2019 1,867.00p 1,881.00p 1,850.50p 1,876.50p 1877705
07/08/2019 1,822.00p 1,850.00p 1,821.00p 1,839.50p 1459354
06/08/2019 1,833.50p 1,839.00p 1,811.00p 1,817.00p 2068123
05/08/2019 1,865.00p 1,875.00p 1,841.00p 1,849.00p 2035815
02/08/2019 1,925.00p 1,940.00p 1,882.00p 1,883.00p 2779696
01/08/2019 1,869.50p 1,927.00p 1,868.83p 1,924.50p 1793876
31/07/2019 1,851.00p 1,923.50p 1,832.00p 1,859.00p 3815357
30/07/2019 1,862.50p 1,871.00p 1,848.00p 1,862.50p 2183276
29/07/2019 1,793.00p 1,848.00p 1,793.00p 1,848.00p 2439522
26/07/2019 1,771.00p 1,802.00p 1,771.00p 1,796.50p 2132242
25/07/2019 1,769.50p 1,775.50p 1,753.00p 1,771.50p 1891107
24/07/2019 1,773.00p 1,784.00p 1,753.50p 1,759.50p 1515675
23/07/2019 1,775.00p 1,782.00p 1,753.50p 1,756.50p 1427584
22/07/2019 1,728.50p 1,754.50p 1,728.50p 1,746.00p 1322117
19/07/2019 1,745.00p 1,753.50p 1,732.00p 1,733.00p 1132316
18/07/2019 1,761.00p 1,761.00p 1,726.50p 1,737.00p 1889677
17/07/2019 1,754.00p 1,772.00p 1,752.50p 1,756.50p 1223161
16/07/2019 1,755.00p 1,772.00p 1,751.00p 1,755.00p 2272177
15/07/2019 1,728.00p 1,758.00p 1,728.00p 1,754.00p 1576491
12/07/2019 1,740.00p 1,746.50p 1,724.50p 1,729.00p 1429909
11/07/2019 1,742.50p 1,751.61p 1,735.50p 1,745.00p 1417888
10/07/2019 1,740.00p 1,749.00p 1,727.00p 1,741.50p 1288184
09/07/2019 1,721.50p 1,755.50p 1,719.00p 1,741.50p 1608793
08/07/2019 1,721.50p 1,735.50p 1,716.25p 1,729.50p 1367062
05/07/2019 1,745.00p 1,764.50p 1,707.00p 1,718.50p 1777033
04/07/2019 1,755.50p 1,758.00p 1,744.00p 1,753.00p 866943
03/07/2019 1,737.00p 1,767.00p 1,732.00p 1,761.00p 1540445
02/07/2019 1,725.00p 1,733.50p 1,721.00p 1,730.00p 1189946
01/07/2019 1,715.00p 1,722.00p 1,704.00p 1,718.50p 1347303
28/06/2019 1,700.00p 1,711.50p 1,694.50p 1,705.00p 1699707
27/06/2019 1,683.50p 1,693.50p 1,671.50p 1,693.00p 1454978
26/06/2019 1,710.00p 1,710.50p 1,678.50p 1,684.00p 1621169
25/06/2019 1,715.50p 1,720.50p 1,708.00p 1,708.00p 1986853
24/06/2019 1,715.50p 1,728.00p 1,711.50p 1,725.00p 1558574
21/06/2019 1,728.00p 1,730.00p 1,712.00p 1,714.00p 3434308
20/06/2019 1,714.00p 1,734.50p 1,712.00p 1,720.50p 1323846
19/06/2019 1,738.50p 1,738.50p 1,695.50p 1,709.50p 1640180
18/06/2019 1,724.50p 1,735.00p 1,715.00p 1,720.00p 2195541
17/06/2019 1,699.50p 1,721.50p 1,693.00p 1,721.50p 1999643
14/06/2019 1,692.50p 1,709.00p 1,687.00p 1,703.50p 1689953
13/06/2019 1,695.50p 1,713.50p 1,687.50p 1,692.50p 1486432
12/06/2019 1,686.50p 1,698.00p 1,678.00p 1,694.50p 4320992
11/06/2019 1,688.50p 1,696.50p 1,682.00p 1,683.50p 1864121
10/06/2019 1,699.00p 1,699.00p 1,681.00p 1,689.00p 1304063
07/06/2019 1,678.00p 1,695.50p 1,673.00p 1,693.00p 1790546
06/06/2019 1,670.00p 1,682.50p 1,664.00p 1,675.00p 1316135
05/06/2019 1,649.50p 1,672.00p 1,645.50p 1,672.00p 1412830
04/06/2019 1,667.00p 1,668.50p 1,645.00p 1,650.50p 2356799
03/06/2019 1,663.00p 1,678.00p 1,655.00p 1,678.00p 1505318
31/05/2019 1,667.50p 1,679.00p 1,655.00p 1,664.00p 1610077
30/05/2019 1,651.00p 1,676.50p 1,641.00p 1,670.50p 1229916
29/05/2019 1,665.50p 1,672.00p 1,649.50p 1,657.00p 1858223
28/05/2019 1,640.50p 1,680.00p 1,640.50p 1,680.00p 3271216
24/05/2019 1,648.00p 1,661.73p 1,643.50p 1,655.50p 1569523
23/05/2019 1,643.00p 1,648.50p 1,631.50p 1,641.50p 1533567
22/05/2019 1,636.00p 1,653.00p 1,635.50p 1,649.00p 1686211
21/05/2019 1,634.00p 1,643.50p 1,624.40p 1,630.00p 1251606
20/05/2019 1,622.00p 1,637.00p 1,618.00p 1,633.50p 1780025
17/05/2019 1,626.00p 1,637.00p 1,625.00p 1,630.00p 1295443
16/05/2019 1,620.50p 1,653.00p 1,620.50p 1,640.00p 1538283
15/05/2019 1,632.50p 1,633.50p 1,619.50p 1,630.50p 1207915
14/05/2019 1,612.00p 1,630.00p 1,612.00p 1,625.00p 1598246
13/05/2019 1,613.00p 1,623.50p 1,598.40p 1,612.00p 1567845
10/05/2019 1,615.00p 1,622.00p 1,603.50p 1,612.00p 3638966
09/05/2019 1,576.00p 1,609.20p 1,566.00p 1,603.00p 3285540
08/05/2019 1,585.00p 1,586.68p 1,565.00p 1,576.00p 2578010
07/05/2019 1,589.00p 1,598.00p 1,578.00p 1,582.00p 3553060
03/05/2019 1,535.00p 1,575.50p 1,529.00p 1,569.00p 7407420
02/05/2019 1,499.50p 1,529.00p 1,490.00p 1,519.00p 6700618
01/05/2019 1,480.50p 1,500.20p 1,473.50p 1,475.00p 976266
30/04/2019 1,490.50p 1,502.50p 1,478.00p 1,480.50p 1850180
29/04/2019 1,494.50p 1,504.00p 1,493.00p 1,497.50p 1462215
26/04/2019 1,494.50p 1,504.50p 1,487.00p 1,500.50p 1362958
25/04/2019 1,475.00p 1,483.50p 1,463.50p 1,483.50p 3404182
24/04/2019 1,470.00p 1,478.00p 1,466.00p 1,470.00p 1774669
23/04/2019 1,446.50p 1,476.50p 1,441.50p 1,476.50p 2141430
18/04/2019 1,457.00p 1,470.00p 1,441.50p 1,444.50p 1777196
17/04/2019 1,481.50p 1,481.50p 1,464.00p 1,472.50p 1414416
16/04/2019 1,488.00p 1,499.50p 1,482.00p 1,489.00p 1261273
15/04/2019 1,485.00p 1,489.50p 1,476.00p 1,481.50p 1510181
12/04/2019 1,498.50p 1,501.50p 1,474.00p 1,492.50p 1589085
11/04/2019 1,507.00p 1,509.22p 1,494.00p 1,496.00p 1576253
10/04/2019 1,513.00p 1,513.00p 1,498.50p 1,510.50p 1562347
09/04/2019 1,498.50p 1,515.00p 1,498.50p 1,515.00p 1808587
08/04/2019 1,504.50p 1,511.50p 1,496.00p 1,507.00p 2241781
05/04/2019 1,503.00p 1,518.50p 1,500.50p 1,513.00p 1548591
04/04/2019 1,505.00p 1,512.00p 1,500.33p 1,502.00p 1439671
03/04/2019 1,530.50p 1,530.50p 1,508.00p 1,526.50p 2045406
02/04/2019 1,529.50p 1,532.00p 1,521.50p 1,526.00p 1720512
01/04/2019 1,529.50p 1,542.00p 1,518.50p 1,527.00p 1770441
29/03/2019 1,519.00p 1,528.50p 1,503.50p 1,523.00p 1795105
28/03/2019 1,500.50p 1,527.00p 1,497.50p 1,516.50p 1953044
27/03/2019 1,507.00p 1,525.50p 1,488.00p 1,498.00p 2229773
26/03/2019 1,499.50p 1,513.00p 1,494.50p 1,508.50p 1551143
25/03/2019 1,499.00p 1,499.00p 1,481.00p 1,495.50p 1591202
22/03/2019 1,526.00p 1,532.09p 1,495.00p 1,503.50p 1560628
21/03/2019 1,498.50p 1,542.00p 1,498.50p 1,530.00p 2306884
20/03/2019 1,493.50p 1,507.00p 1,485.00p 1,498.00p 1643513
19/03/2019 1,481.50p 1,509.50p 1,481.50p 1,493.00p 1705235
18/03/2019 1,480.00p 1,489.00p 1,474.50p 1,485.50p 1578823
15/03/2019 1,478.00p 1,485.79p 1,473.00p 1,480.00p 3599559
14/03/2019 1,468.00p 1,476.50p 1,459.50p 1,470.50p 1621979
13/03/2019 1,468.50p 1,476.50p 1,466.50p 1,474.00p 2163862
12/03/2019 1,460.50p 1,485.00p 1,450.50p 1,479.00p 3059806
11/03/2019 1,463.50p 1,485.00p 1,458.50p 1,462.00p 1614803
08/03/2019 1,452.50p 1,461.00p 1,448.50p 1,455.00p 1187928
07/03/2019 1,452.50p 1,461.00p 1,446.50p 1,458.50p 1718208
06/03/2019 1,465.50p 1,472.50p 1,454.00p 1,462.50p 1321414
05/03/2019 1,440.50p 1,470.00p 1,440.00p 1,465.50p 1401623
04/03/2019 1,454.50p 1,459.50p 1,445.50p 1,448.50p 1368843
01/03/2019 1,443.50p 1,453.50p 1,438.00p 1,439.00p 1731512
28/02/2019 1,427.50p 1,437.50p 1,417.00p 1,436.50p 2876192
27/02/2019 1,427.00p 1,429.00p 1,419.50p 1,427.00p 2243202
26/02/2019 1,434.00p 1,434.00p 1,419.50p 1,424.50p 1585196
25/02/2019 1,436.00p 1,448.00p 1,436.00p 1,441.50p 1783020
22/02/2019 1,436.50p 1,444.50p 1,429.00p 1,433.50p 1397047
21/02/2019 1,445.00p 1,452.50p 1,427.00p 1,430.50p 1945757
20/02/2019 1,436.00p 1,444.00p 1,429.50p 1,438.00p 1943162
19/02/2019 1,450.50p 1,453.50p 1,438.00p 1,438.00p 1596956
18/02/2019 1,447.50p 1,454.00p 1,442.00p 1,450.00p 1101109
15/02/2019 1,463.50p 1,464.09p 1,444.50p 1,451.00p 2833809
14/02/2019 1,472.50p 1,476.00p 1,455.50p 1,460.50p 3084556
13/02/2019 1,466.50p 1,476.00p 1,452.50p 1,459.00p 3770504
12/02/2019 1,466.50p 1,481.50p 1,466.00p 1,468.00p 2677542
11/02/2019 1,490.00p 1,490.00p 1,431.50p 1,469.50p 3928630
08/02/2019 1,520.00p 1,534.00p 1,494.50p 1,515.00p 3042425
07/02/2019 1,490.00p 1,547.50p 1,477.38p 1,545.00p 3302420
06/02/2019 1,455.00p 1,475.00p 1,454.00p 1,461.50p 1881096
05/02/2019 1,436.50p 1,472.50p 1,430.00p 1,468.50p 2069251
04/02/2019 1,432.50p 1,442.00p 1,428.50p 1,438.00p 1738538
01/02/2019 1,444.00p 1,446.00p 1,428.50p 1,432.00p 1706341
31/01/2019 1,430.50p 1,447.00p 1,427.50p 1,435.00p 2446632
30/01/2019 1,422.00p 1,430.00p 1,418.00p 1,428.00p 1789303
29/01/2019 1,410.50p 1,429.50p 1,405.00p 1,416.50p 1558275
28/01/2019 1,417.50p 1,418.00p 1,402.00p 1,405.50p 1817802
25/01/2019 1,429.00p 1,433.50p 1,414.50p 1,419.00p 2909417
24/01/2019 1,441.00p 1,442.50p 1,416.50p 1,429.00p 2378734
23/01/2019 1,443.00p 1,443.50p 1,427.50p 1,433.00p 2885038
22/01/2019 1,468.50p 1,472.00p 1,431.50p 1,444.00p 3162730
21/01/2019 1,454.00p 1,473.00p 1,454.00p 1,471.00p 1357704
18/01/2019 1,450.50p 1,472.00p 1,443.00p 1,455.00p 2585342
17/01/2019 1,436.00p 1,454.50p 1,435.00p 1,446.50p 1390179
16/01/2019 1,437.50p 1,457.50p 1,428.00p 1,446.00p 1955303
15/01/2019 1,414.00p 1,445.00p 1,414.00p 1,442.50p 2215877
14/01/2019 1,444.00p 1,444.00p 1,419.50p 1,424.00p 2285741
11/01/2019 1,450.00p 1,466.00p 1,439.00p 1,441.50p 2020541
10/01/2019 1,431.50p 1,449.00p 1,419.50p 1,446.00p 2087868
09/01/2019 1,423.50p 1,437.00p 1,419.50p 1,425.00p 2401849
08/01/2019 1,411.00p 1,418.50p 1,383.00p 1,409.50p 2445514
07/01/2019 1,427.50p 1,441.50p 1,414.00p 1,420.00p 3001054
04/01/2019 1,405.50p 1,433.50p 1,390.00p 1,432.50p 2129940
03/01/2019 1,424.50p 1,424.50p 1,388.00p 1,396.00p 2310809
02/01/2019 1,425.00p 1,437.50p 1,392.00p 1,429.00p 2973867
31/12/2018 1,459.00p 1,469.00p 1,458.50p 1,464.00p 478718
28/12/2018 1,434.00p 1,457.00p 1,419.50p 1,450.50p 1627288
27/12/2018 1,432.50p 1,448.00p 1,410.50p 1,425.00p 2008201
24/12/2018 1,416.00p 1,457.50p 1,416.00p 1,441.00p 475094
21/12/2018 1,443.00p 1,454.50p 1,425.50p 1,440.50p 4420732
20/12/2018 1,430.50p 1,472.50p 1,428.00p 1,456.50p 2721093
19/12/2018 1,435.00p 1,467.50p 1,411.00p 1,452.00p 2928249
18/12/2018 1,465.00p 1,467.00p 1,435.00p 1,435.00p 2578354
17/12/2018 1,485.50p 1,490.00p 1,467.00p 1,467.00p 3159152
14/12/2018 1,484.50p 1,493.00p 1,474.00p 1,485.50p 2932946
13/12/2018 1,516.00p 1,518.00p 1,497.00p 1,500.00p 2634091
12/12/2018 1,503.00p 1,523.00p 1,500.00p 1,516.00p 3477674
11/12/2018 1,461.00p 1,502.00p 1,461.00p 1,495.50p 2499202
10/12/2018 1,539.50p 1,548.50p 1,457.00p 1,461.00p 3608283
07/12/2018 1,423.00p 1,489.00p 1,421.00p 1,475.00p 3706635
06/12/2018 1,446.00p 1,452.00p 1,413.00p 1,420.50p 2557614
05/12/2018 1,450.00p 1,464.00p 1,441.50p 1,462.00p 3230613
04/12/2018 1,438.50p 1,475.00p 1,436.50p 1,460.50p 2927950
03/12/2018 1,441.50p 1,459.00p 1,424.50p 1,435.00p 2840962
30/11/2018 1,424.00p 1,427.70p 1,417.00p 1,425.00p 3806038
29/11/2018 1,414.50p 1,429.50p 1,408.50p 1,422.50p 1659959
28/11/2018 1,417.00p 1,417.50p 1,397.50p 1,406.00p 2740818
27/11/2018 1,396.00p 1,406.50p 1,381.50p 1,402.50p 2042937
26/11/2018 1,411.50p 1,418.50p 1,383.50p 1,395.00p 1800003
23/11/2018 1,376.00p 1,397.50p 1,376.00p 1,397.00p 958520
22/11/2018 1,407.50p 1,408.50p 1,376.50p 1,380.50p 1558364
21/11/2018 1,387.00p 1,395.50p 1,377.50p 1,394.00p 1884947
20/11/2018 1,382.50p 1,397.00p 1,376.00p 1,385.00p 1819285
19/11/2018 1,402.00p 1,417.00p 1,391.00p 1,391.00p 1648085
16/11/2018 1,400.00p 1,409.00p 1,381.00p 1,399.00p 2163309
15/11/2018 1,390.00p 1,402.00p 1,378.00p 1,395.50p 2088909
14/11/2018 1,394.00p 1,407.00p 1,385.00p 1,390.00p 2036731
13/11/2018 1,395.50p 1,400.50p 1,378.50p 1,394.50p 2952649
12/11/2018 1,402.00p 1,405.00p 1,389.50p 1,393.50p 1865780
09/11/2018 1,393.50p 1,403.50p 1,388.50p 1,395.00p 1466266

*Close Price adjusted for both dividends and splits