LSE - Delayed Quote GBp

Smith & Nephew plc (SN.L)

Compare
1,025.50
+4.00
+(0.39%)
At close: January 17 at 4:55:21 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251,027.501,032.161,025.501,025.501,025.503,299,578
Jan 16, 20251,019.501,030.001,010.001,021.501,021.502,584,968
Jan 15, 2025982.601,010.50980.601,010.501,010.503,217,703
Jan 14, 2025989.20991.60974.00978.00978.004,651,053
Jan 13, 2025982.40988.40980.20983.80983.801,487,291
Jan 10, 20251,001.001,005.50983.80988.00988.002,913,956
Jan 9, 2025985.601,004.00982.201,004.001,004.00808,428
Jan 8, 2025988.00994.60976.40987.60987.606,598,880
Jan 7, 2025979.20990.60975.80986.40986.401,988,241
Jan 6, 2025980.00990.00975.20990.00990.005,869,141
Jan 3, 2025981.60989.60978.20980.80980.801,513,585
Jan 2, 2025989.201,008.50984.40993.20993.202,483,758
Dec 31, 2024978.80991.40977.00991.40991.40462,993
Dec 30, 2024983.60985.00977.00982.20982.201,011,044
Dec 27, 2024976.40985.80975.00982.80982.801,352,814
Dec 24, 2024965.80989.20965.20986.00986.00808,350
Dec 23, 2024964.60982.40961.31976.80976.801,300,695
Dec 20, 2024974.60981.00967.60972.80972.804,111,086
Dec 19, 2024979.40980.40969.00977.20977.201,777,714
Dec 18, 2024984.20992.20978.00980.60980.602,414,469
Dec 17, 2024983.20991.00978.20980.20980.204,988,994
Dec 16, 2024996.00997.00988.40995.00995.003,042,208
Dec 13, 2024995.20998.20991.80998.20998.201,808,591
Dec 12, 2024990.60996.20989.40993.60993.602,017,066
Dec 10, 2024990.40995.40987.40992.40992.401,731,900
Dec 9, 2024977.80992.20974.20991.60991.601,718,902
Dec 6, 2024976.00983.60971.00980.00980.001,787,873
Dec 5, 2024981.40986.40977.80978.80978.802,763,328
Dec 4, 2024999.00999.20982.20984.40984.402,247,199
Dec 3, 2024999.401,007.23991.80995.20995.201,124,726
Dec 2, 2024996.401,000.50988.201,000.501,000.501,922,059
Nov 29, 2024987.201,002.67986.20997.00997.001,467,627
Nov 28, 20241,000.001,002.00985.20985.20985.20839,692
Nov 27, 2024991.60997.80983.00995.60995.601,538,656
Nov 26, 2024979.00988.46976.60985.60985.601,921,524
Nov 25, 2024996.00998.00983.20983.20983.206,910,772
Nov 22, 2024979.80993.40978.40986.80986.801,489,102
Nov 21, 2024982.00983.40971.00976.00976.001,495,290
Nov 20, 2024986.80987.40971.51974.80974.801,622,022
Nov 19, 2024990.80995.40979.68988.20988.202,996,440
Nov 18, 2024967.40982.40967.40980.60980.604,224,756
Nov 15, 2024950.40968.80947.40964.00964.001,944,821
Nov 14, 2024954.20963.40946.20961.00961.002,394,380
Nov 13, 2024946.40955.60943.20951.40951.402,065,809
Nov 12, 2024947.00964.20942.40956.20956.203,815,894
Nov 11, 2024929.60945.20929.60937.80937.802,239,024
Nov 8, 2024938.20939.00914.80917.60917.603,564,150
Nov 7, 2024930.60946.00927.12934.20934.203,417,794
Nov 6, 2024962.60967.80911.00927.80927.804,724,031
Nov 5, 2024963.20977.20961.00966.20966.204,825,408
Nov 4, 2024960.40965.51947.00963.00963.002,691,519
Nov 1, 2024961.00982.60945.80966.80966.804,186,064
Oct 31, 20241,010.001,029.96944.60961.00961.0011,309,724
Oct 30, 20241,095.001,107.501,083.501,098.001,098.003,233,185
Oct 29, 20241,105.001,107.501,090.501,093.001,093.003,537,269
Oct 28, 20241,091.001,107.501,091.001,103.001,103.001,784,479
Oct 25, 20241,122.501,125.501,071.001,088.001,088.004,539,906
Oct 24, 20241,125.501,134.001,122.001,122.001,122.004,483,491
Oct 23, 20241,127.001,131.001,114.791,123.001,123.001,923,992
Oct 22, 20241,123.501,132.001,118.501,129.001,129.001,866,592
Oct 21, 20241,125.001,136.001,123.501,126.001,126.001,533,291
Oct 18, 20241,117.001,128.001,110.501,127.501,127.502,578,236
Oct 17, 20241,105.001,127.001,105.001,120.501,120.504,227,412
Oct 16, 20241,092.001,112.501,088.501,108.501,108.502,552,574
Oct 15, 20241,095.001,102.001,059.501,084.501,084.504,839,426
Oct 14, 20241,085.501,090.001,080.001,089.001,089.002,065,287
Oct 11, 20241,089.501,097.001,084.501,087.001,087.002,197,543
Oct 10, 20241,096.501,099.001,085.001,093.001,093.002,496,429
Oct 9, 20241,083.501,095.001,080.501,086.001,086.003,791,164
Oct 8, 20241,095.501,097.001,076.001,079.501,079.504,628,188
Oct 7, 20241,142.001,142.001,101.001,101.001,101.004,997,300
Oct 4, 20241,134.001,145.501,132.001,137.001,137.004,708,564
Oct 3, 2024 11.10 Dividend
Oct 3, 20241,138.501,147.501,132.501,140.001,140.001,819,420
Oct 2, 20241,158.001,159.501,140.001,151.001,139.902,082,440
Oct 1, 20241,161.501,167.901,153.501,163.001,151.783,422,771
Sep 30, 20241,160.001,163.501,150.001,158.001,146.832,766,085
Sep 27, 20241,153.001,167.501,146.001,165.001,153.772,943,532
Sep 26, 20241,149.001,149.001,130.331,131.501,120.592,417,112
Sep 25, 20241,138.501,145.001,132.501,137.001,126.041,997,061
Sep 24, 20241,153.001,156.501,135.501,146.501,135.442,847,674
Sep 23, 20241,147.501,157.001,144.001,151.501,140.40809,885
Sep 20, 20241,158.001,161.501,149.001,150.001,138.912,974,219
Sep 19, 20241,172.001,172.501,157.501,166.501,155.251,905,185
Sep 18, 20241,171.001,174.001,159.501,162.501,151.292,327,404
Sep 17, 20241,195.501,198.001,171.001,176.001,164.662,829,236
Sep 16, 20241,194.001,198.231,186.501,190.001,178.521,196,371
Sep 13, 20241,195.501,200.001,189.001,196.001,184.476,495,258
Sep 12, 20241,211.001,213.501,195.001,196.501,184.961,107,776
Sep 11, 20241,207.501,209.501,198.501,202.001,190.411,165,831
Sep 10, 20241,200.501,210.501,196.001,208.501,196.85657,536
Sep 9, 20241,204.501,213.501,199.501,208.501,196.851,679,832
Sep 6, 20241,184.001,203.501,183.501,198.501,186.941,768,816
Sep 5, 20241,168.501,190.001,168.501,182.001,170.601,777,626
Sep 4, 20241,162.501,169.501,157.001,164.501,153.274,442,826
Sep 3, 20241,163.001,174.001,162.001,174.001,162.681,616,173
Sep 2, 20241,171.001,172.501,162.001,164.001,152.77553,385
Aug 30, 20241,172.501,177.501,168.001,170.501,159.212,845,830
Aug 29, 20241,177.001,179.001,168.501,168.501,157.231,699,396
Aug 28, 20241,177.001,179.501,168.501,173.001,161.691,682,017
Aug 27, 20241,160.501,177.001,152.001,173.501,162.182,541,084
Aug 23, 20241,173.501,177.241,168.501,171.001,159.711,103,261
Aug 22, 20241,170.501,174.501,167.501,170.001,158.721,152,104
Aug 21, 20241,172.001,178.501,169.001,170.501,159.212,827,672
Aug 20, 20241,175.501,190.001,170.001,174.501,163.171,070,204
Aug 19, 20241,165.501,176.501,163.001,176.501,165.151,252,041
Aug 16, 20241,172.001,173.501,162.501,168.501,157.231,970,591
Aug 15, 20241,158.001,174.001,158.001,170.501,159.21970,161
Aug 14, 20241,153.501,159.501,147.501,157.001,145.841,256,068
Aug 13, 20241,154.501,157.001,137.501,147.001,135.941,232,098
Aug 12, 20241,168.501,191.001,156.001,156.001,144.851,857,677
Aug 9, 20241,182.001,183.501,164.501,166.001,154.762,372,786
Aug 8, 20241,177.001,199.001,160.001,177.501,166.142,760,031
Aug 7, 20241,174.501,187.001,170.001,179.501,168.132,218,006
Aug 6, 20241,166.001,172.001,141.501,165.501,154.264,270,151
Aug 5, 20241,169.001,175.501,148.501,167.001,155.753,826,330
Aug 2, 20241,205.001,218.721,180.681,186.501,175.063,922,672
Aug 1, 20241,160.001,245.261,128.001,199.001,187.443,454,670
Jul 31, 20241,121.501,129.501,116.001,123.001,112.174,218,308
Jul 30, 20241,124.001,127.051,114.001,118.001,107.221,877,742
Jul 29, 20241,127.501,134.001,125.001,128.001,117.121,362,217
Jul 26, 20241,123.001,132.111,120.501,122.001,111.183,601,344
Jul 25, 20241,111.501,128.501,111.501,125.001,114.153,393,761
Jul 24, 20241,100.501,115.501,098.001,111.501,100.781,741,131
Jul 23, 20241,093.501,105.001,090.001,102.501,091.872,389,345
Jul 22, 20241,097.501,110.001,095.771,096.001,085.432,136,739
Jul 19, 20241,093.501,103.501,089.501,091.501,080.971,582,465
Jul 18, 20241,091.501,105.501,082.001,102.001,091.372,043,612
Jul 17, 20241,060.501,092.501,054.001,089.001,078.503,091,841
Jul 16, 20241,065.001,070.501,055.001,062.501,052.251,281,728
Jul 15, 20241,095.001,107.001,067.501,070.501,060.181,987,450
Jul 12, 20241,099.001,105.501,088.001,100.001,089.391,954,517
Jul 11, 20241,097.501,101.501,080.001,091.001,080.481,920,101
Jul 10, 20241,080.001,094.501,071.501,092.001,081.472,445,892
Jul 9, 20241,062.501,078.501,060.801,078.001,067.603,676,035
Jul 8, 20241,052.501,071.001,047.501,062.001,051.762,291,035
Jul 5, 20241,059.501,081.001,053.501,057.001,046.812,029,444
Jul 4, 20241,027.001,068.001,026.001,054.001,043.842,508,427
Jul 3, 2024977.40991.40977.40986.20976.691,919,964
Jul 2, 2024966.60973.00961.00973.00963.622,164,235
Jul 1, 2024982.40989.92974.60975.60966.192,551,696
Jun 28, 2024982.80987.40978.20980.60971.141,745,776
Jun 27, 2024983.80989.20972.60976.60967.181,988,922
Jun 26, 2024986.00996.40978.80978.80969.364,360,702
Jun 25, 2024992.40994.80978.60979.20969.762,048,774
Jun 24, 20241,000.501,003.50994.00996.20986.592,050,330
Jun 21, 2024998.601,010.09996.401,005.00995.314,837,313
Jun 20, 2024990.801,001.00984.80999.00989.371,525,014
Jun 19, 2024987.20991.78980.00990.80981.242,066,968
Jun 18, 2024983.80993.20979.00987.80978.272,502,590
Jun 17, 20241,001.501,002.00987.20987.20977.682,291,655
Jun 14, 20241,008.501,010.00994.80999.60989.961,719,055
Jun 13, 20241,015.001,019.001,007.001,011.001,001.251,853,498
Jun 12, 20241,013.501,017.501,002.001,015.501,005.712,762,673
Jun 11, 20241,033.501,038.001,008.501,008.50998.772,076,558
Jun 10, 20241,028.501,038.001,020.001,027.001,017.101,638,265
Jun 7, 20241,040.001,046.501,035.921,038.001,027.991,818,222
Jun 6, 20241,027.001,045.501,027.001,034.501,024.522,163,396
Jun 5, 20241,018.501,043.00989.201,028.001,018.096,031,762
Jun 4, 2024983.60997.80983.60995.20985.602,065,337
Jun 3, 2024998.801,003.00975.20984.20974.713,230,187
May 31, 2024984.20995.81982.60990.40980.859,707,275
May 30, 2024979.00994.40977.80987.40977.881,998,978
May 29, 2024974.80981.00968.20980.20970.752,682,759
May 28, 2024985.00991.60979.45980.00970.552,332,723
May 24, 2024975.60988.60967.80978.80969.363,084,126
May 23, 20241,010.501,021.50981.00982.60973.123,374,716
May 22, 20241,016.501,026.001,010.061,015.001,005.212,238,314
May 21, 20241,019.001,021.001,008.001,019.501,009.671,540,881
May 20, 20241,027.001,033.501,023.001,023.001,013.131,723,876
May 17, 20241,023.501,027.501,019.501,023.501,013.632,425,623
May 16, 20241,020.501,025.001,012.001,025.001,015.121,647,106
May 15, 20241,024.501,030.001,017.501,020.001,010.162,323,465
May 14, 20241,006.501,020.501,000.001,018.001,008.181,875,428
May 13, 20241,011.001,016.00998.401,006.50996.791,376,439
May 10, 20241,004.001,010.501,000.501,004.50994.811,966,596
May 9, 20241,001.001,006.00996.401,001.50991.841,764,795
May 8, 20241,001.001,010.50999.201,007.50997.783,198,860
May 7, 2024994.601,001.22981.20997.80988.185,800,567
May 3, 2024985.001,006.00983.00996.80987.192,555,393
May 2, 2024979.20990.80976.60985.60976.105,727,605
May 1, 20241,000.001,019.50971.80976.60967.183,782,796
Apr 30, 2024983.80990.40974.39979.00969.562,266,159
Apr 29, 2024985.20990.20982.00984.00974.512,736,963
Apr 26, 2024965.00986.20965.00981.00971.544,932,608
Apr 25, 2024982.60987.40960.60964.40955.104,362,122
Apr 24, 2024989.80991.40982.40983.40973.922,111,695
Apr 23, 2024985.80992.00982.40984.80975.301,929,462
Apr 22, 2024971.60977.60963.80974.80965.402,108,582
Apr 19, 2024960.20965.60954.00961.80952.522,007,779
Apr 18, 2024962.40968.40955.80966.80957.486,772,325
Apr 17, 2024954.80968.00947.32960.20950.942,567,633
Apr 16, 2024948.40990.40946.00962.00952.724,653,030
Apr 15, 2024961.00966.00952.20958.60949.362,903,863
Apr 12, 2024986.80991.00961.20961.20951.934,082,042
Apr 11, 2024970.40981.00969.20980.40970.952,608,203
Apr 10, 2024977.60984.40968.80971.20961.834,885,462
Apr 9, 2024963.40974.00960.00973.60964.213,681,388
Apr 8, 2024970.60974.00963.00967.40958.078,923,353
Apr 5, 2024963.40974.80960.00974.80965.403,928,801
Apr 4, 2024976.00979.24962.73965.80956.495,477,682
Apr 3, 2024974.60982.00964.00976.00966.594,854,050
Apr 2, 2024960.00993.00951.40974.20964.813,303,335
Mar 28, 2024 23.10 Dividend
Mar 28, 20241,015.501,016.00991.00991.60982.046,662,404
Mar 27, 20241,033.501,050.001,031.751,043.501,010.562,367,189
Mar 26, 20241,020.001,034.001,017.001,032.50999.914,278,595
Mar 25, 20241,036.501,037.001,018.501,018.50986.352,136,420
Mar 22, 20241,034.001,047.501,031.001,039.001,006.203,340,464
Mar 21, 20241,037.501,041.001,025.501,033.001,000.396,046,310
Mar 20, 20241,056.001,058.001,031.501,033.001,000.394,515,830
Mar 19, 20241,047.001,059.501,044.501,058.001,024.603,860,388
Mar 18, 20241,060.501,063.501,049.001,052.501,019.282,538,803
Mar 15, 20241,076.001,079.501,063.001,063.001,029.445,042,744
Mar 14, 20241,090.001,093.001,076.501,083.501,049.301,847,849
Mar 13, 20241,095.001,098.001,083.501,090.001,055.593,338,120
Mar 12, 20241,100.001,109.001,093.501,094.501,059.952,608,117
Mar 11, 20241,073.001,097.501,073.001,091.001,056.564,632,736
Mar 8, 20241,079.501,080.001,066.001,078.001,043.974,197,466
Mar 7, 20241,082.001,091.501,076.001,087.501,053.175,965,776
Mar 6, 20241,050.501,077.001,050.501,077.001,043.005,916,649
Mar 5, 20241,035.501,054.501,035.501,048.501,015.403,657,596
Mar 4, 20241,045.501,050.001,034.001,042.001,009.113,667,997
Mar 1, 20241,052.001,055.001,038.001,047.501,014.432,063,519
Feb 29, 20241,049.501,054.501,034.501,040.501,007.655,055,290
Feb 28, 20241,103.001,103.001,045.001,048.501,015.404,805,666
Feb 27, 20241,125.001,181.501,102.541,114.001,078.837,377,250
Feb 26, 20241,133.501,139.501,118.501,125.501,089.973,208,565
Feb 23, 20241,140.501,143.001,126.001,134.501,098.693,229,461
Feb 22, 20241,129.001,140.501,129.001,137.501,101.592,308,246
Feb 21, 20241,130.001,135.501,128.501,131.001,095.301,780,923
Feb 20, 20241,132.501,135.501,120.501,129.501,093.843,514,444
Feb 19, 20241,113.501,132.501,109.001,132.501,096.751,359,747
Feb 16, 20241,114.001,117.501,106.501,117.001,081.742,796,348
Feb 15, 20241,105.501,116.001,095.001,109.001,073.993,095,845
Feb 14, 20241,100.501,105.001,096.001,097.501,062.852,282,152
Feb 13, 20241,098.501,102.001,086.001,096.501,061.892,806,826
Feb 12, 20241,097.501,101.001,093.001,098.001,063.342,193,911
Feb 9, 20241,103.501,111.001,086.001,092.501,058.012,923,977
Feb 8, 20241,111.001,124.501,100.841,101.501,066.732,817,840
Feb 7, 20241,116.001,123.121,113.001,113.001,077.873,809,788
Feb 6, 20241,116.001,124.501,105.501,117.001,081.741,630,513
Feb 5, 20241,096.001,123.501,096.001,115.001,079.804,654,453
Feb 2, 20241,114.001,118.501,095.001,097.001,062.371,857,705
Feb 1, 20241,107.501,119.001,095.001,097.001,062.371,783,970
Jan 31, 20241,100.501,115.501,082.501,110.501,075.445,015,681
Jan 30, 20241,101.001,113.001,097.501,099.001,064.312,576,843
Jan 29, 20241,101.001,104.501,087.501,094.501,059.951,888,342
Jan 26, 20241,091.501,109.001,091.501,105.001,070.122,950,645
Jan 25, 20241,078.501,089.501,074.001,088.001,053.652,887,300
Jan 24, 20241,111.001,117.501,080.501,080.501,046.397,735,630
Jan 23, 20241,121.001,124.501,104.001,108.001,073.023,489,559
Jan 22, 20241,109.001,125.001,109.001,118.001,082.716,435,990
Jan 19, 20241,111.501,117.501,098.501,099.001,064.319,281,457
Jan 18, 20241,082.501,101.501,078.501,097.501,062.854,275,020
Jan 17, 20241,059.001,086.001,059.001,082.001,047.843,400,111

Related Tickers