Shares Magazine
980.00p-3.60 (-0.37%)22 Apr 2025, 17:00
Smith & Nephew PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 981.40p | 985.80p | 972.80p | 983.60p | 1,934,531 |
| Apr 16, 2025 | 985.40p | 987.20p | 966.60p | 985.40p | 2,140,034 |
| Apr 15, 2025 | 992.60p | 1005.00p | 984.20p | 993.20p | 3,351,798 |
| Apr 14, 2025 | 984.40p | 997.60p | 979.40p | 993.00p | 1,899,036 |
| Apr 11, 2025 | 957.60p | 979.80p | 957.40p | 974.80p | 7,413,879 |
| Apr 10, 2025 | 987.20p | 991.00p | 957.60p | 957.60p | 6,199,412 |
| Apr 9, 2025 | 972.60p | 982.60p | 937.80p | 937.80p | 4,702,926 |
| Apr 8, 2025 | 1001.00p | 1006.50p | 977.80p | 991.60p | 5,461,887 |
| Apr 7, 2025 | 997.80p | 1025.00p | 970.20p | 979.40p | 4,822,686 |
| Apr 4, 2025 | 1076.00p | 1081.00p | 1023.50p | 1030.50p | 3,458,293 |
| Apr 3, 2025 | 1071.00p | 1091.00p | 1069.50p | 1077.50p | 2,361,488 |
| Apr 2, 2025 | 1078.00p | 1080.50p | 1067.00p | 1075.00p | 1,333,317 |
| Apr 1, 2025 | 1088.50p | 1096.00p | 1075.50p | 1086.50p | 1,857,137 |
| Mar 31, 2025 | 1067.50p | 1086.00p | 1065.00p | 1085.00p | 2,575,950 |
| Mar 28, 2025 | 1071.50p | 1077.50p | 1064.50p | 1071.00p | 1,956,450 |
| Mar 27, 2025 | 1080.00p | 1084.50p | 1065.00p | 1067.00p | 2,825,571 |
| Mar 26, 2025 | 1098.00p | 1108.00p | 1088.50p | 1100.00p | 1,694,142 |
| Mar 25, 2025 | 1083.50p | 1103.50p | 1080.50p | 1093.50p | 1,768,170 |
| Mar 24, 2025 | 1087.00p | 1090.50p | 1071.56p | 1080.00p | 1,884,462 |
| Mar 21, 2025 | 1087.50p | 1093.00p | 1081.50p | 1085.00p | 3,044,823 |
| Mar 20, 2025 | 1090.00p | 1099.50p | 1087.50p | 1097.50p | 7,251,298 |
| Mar 19, 2025 | 1103.00p | 1104.00p | 1085.00p | 1088.50p | 2,307,030 |
| Mar 18, 2025 | 1110.50p | 1115.00p | 1095.50p | 1105.00p | 1,432,184 |
| Mar 17, 2025 | 1099.50p | 1109.50p | 1099.50p | 1105.50p | 1,797,857 |
| Mar 14, 2025 | 1090.00p | 1100.50p | 1083.00p | 1094.00p | 9,780,089 |
| Mar 13, 2025 | 1095.00p | 1106.50p | 1089.00p | 1092.00p | 4,335,725 |
| Mar 12, 2025 | 1125.50p | 1134.00p | 1092.00p | 1096.00p | 3,172,531 |
| Mar 11, 2025 | 1159.50p | 1165.00p | 1139.00p | 1141.00p | 2,990,429 |
| Mar 10, 2025 | 1154.50p | 1165.50p | 1141.00p | 1161.50p | 2,047,346 |
| Mar 7, 2025 | 1147.00p | 1154.50p | 1139.50p | 1153.50p | 2,128,038 |
| Mar 6, 2025 | 1170.50p | 1172.50p | 1148.00p | 1155.50p | 2,123,874 |
| Mar 5, 2025 | 1175.50p | 1184.00p | 1169.00p | 1169.00p | 3,706,406 |
| Mar 4, 2025 | 1174.00p | 1181.50p | 1163.50p | 1177.00p | 3,772,900 |
| Mar 3, 2025 | 1150.00p | 1176.50p | 1147.50p | 1172.50p | 2,656,599 |
| Feb 28, 2025 | 1142.00p | 1158.50p | 1127.50p | 1150.50p | 6,159,460 |
| Feb 27, 2025 | 1147.50p | 1153.50p | 1140.00p | 1146.50p | 2,151,702 |
| Feb 26, 2025 | 1111.00p | 1153.50p | 1101.00p | 1148.00p | 4,569,718 |
| Feb 25, 2025 | 1117.00p | 1150.00p | 1063.00p | 1107.50p | 7,006,539 |
| Feb 24, 2025 | 1044.00p | 1050.00p | 1033.00p | 1043.50p | 2,102,764 |
| Feb 21, 2025 | 1015.00p | 1037.00p | 1011.00p | 1033.50p | 2,435,275 |
| Feb 20, 2025 | 1017.00p | 1020.50p | 1011.50p | 1017.50p | 1,103,234 |
| Feb 19, 2025 | 1029.50p | 1029.50p | 1016.00p | 1021.50p | 2,220,793 |
| Feb 18, 2025 | 1034.00p | 1038.00p | 1027.00p | 1032.50p | 1,284,905 |
| Feb 17, 2025 | 1021.50p | 1031.50p | 1018.50p | 1031.50p | 685,432 |
| Feb 14, 2025 | 1024.50p | 1029.50p | 1017.00p | 1025.50p | 1,916,752 |
| Feb 13, 2025 | 1026.00p | 1033.00p | 1017.00p | 1026.50p | 1,780,123 |
| Feb 12, 2025 | 1010.50p | 1022.00p | 1010.50p | 1019.50p | 1,504,060 |
| Feb 11, 2025 | 1004.00p | 1016.00p | 1001.00p | 1009.50p | 2,785,507 |
| Feb 10, 2025 | 997.00p | 1010.50p | 997.00p | 1004.00p | 1,162,826 |
| Feb 7, 2025 | 1012.50p | 1019.00p | 1000.50p | 1001.50p | 1,802,179 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.