Shares Magazine
1,121.00p+1.50 (+0.13%)18 Jul 2025, 14:35
Smith & Nephew PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 17, 2025 | 1106.00p | 1121.00p | 1104.00p | 1119.50p | 972,811 |
| Jul 16, 2025 | 1090.00p | 1102.00p | 1078.58p | 1096.50p | 1,994,465 |
| Jul 15, 2025 | 1109.00p | 1116.80p | 1088.50p | 1099.50p | 2,497,730 |
| Jul 14, 2025 | 1117.50p | 1125.50p | 1108.00p | 1119.00p | 1,040,440 |
| Jul 11, 2025 | 1140.00p | 1140.00p | 1122.50p | 1122.50p | 1,548,468 |
| Jul 10, 2025 | 1122.50p | 1160.50p | 1121.50p | 1155.50p | 1,861,377 |
| Jul 9, 2025 | 1116.00p | 1130.00p | 1108.00p | 1115.00p | 2,004,554 |
| Jul 8, 2025 | 1100.50p | 1105.00p | 1089.50p | 1100.00p | 1,319,655 |
| Jul 7, 2025 | 1112.00p | 1125.00p | 1107.00p | 1109.00p | 875,889 |
| Jul 4, 2025 | 1104.00p | 1112.00p | 1099.50p | 1111.50p | 399,884 |
| Jul 3, 2025 | 1110.50p | 1113.00p | 1104.00p | 1107.00p | 848,856 |
| Jul 2, 2025 | 1119.00p | 1119.00p | 1105.00p | 1105.00p | 1,075,033 |
| Jul 1, 2025 | 1115.00p | 1119.50p | 1101.50p | 1119.00p | 1,720,530 |
| Jun 30, 2025 | 1111.50p | 1126.50p | 1109.34p | 1113.00p | 1,551,916 |
| Jun 27, 2025 | 1102.00p | 1114.00p | 1100.00p | 1109.00p | 1,935,215 |
| Jun 26, 2025 | 1100.00p | 1103.50p | 1095.00p | 1101.00p | 1,164,636 |
| Jun 25, 2025 | 1101.50p | 1101.50p | 1085.50p | 1096.50p | 2,582,503 |
| Jun 24, 2025 | 1092.00p | 1098.50p | 1083.00p | 1092.50p | 2,099,844 |
| Jun 23, 2025 | 1072.50p | 1083.50p | 1070.50p | 1079.50p | 1,121,851 |
| Jun 20, 2025 | 1077.00p | 1089.00p | 1072.50p | 1079.50p | 4,261,243 |
| Jun 19, 2025 | 1061.50p | 1080.50p | 1059.50p | 1074.00p | 1,550,186 |
| Jun 18, 2025 | 1067.50p | 1073.00p | 1059.50p | 1067.00p | 1,829,056 |
| Jun 17, 2025 | 1077.50p | 1088.50p | 1073.50p | 1077.50p | 2,721,922 |
| Jun 16, 2025 | 1092.00p | 1094.50p | 1080.00p | 1082.50p | 1,869,381 |
| Jun 13, 2025 | 1102.00p | 1109.00p | 1094.00p | 1094.00p | 1,380,615 |
| Jun 12, 2025 | 1114.00p | 1121.00p | 1106.50p | 1109.50p | 1,894,939 |
| Jun 11, 2025 | 1115.00p | 1124.50p | 1113.50p | 1120.50p | 1,298,833 |
| Jun 10, 2025 | 1111.50p | 1118.50p | 1108.75p | 1118.00p | 1,411,540 |
| Jun 9, 2025 | 1122.50p | 1127.00p | 1104.00p | 1107.50p | 1,096,205 |
| Jun 6, 2025 | 1120.50p | 1131.50p | 1118.00p | 1124.50p | 1,916,911 |
| Jun 5, 2025 | 1085.00p | 1121.50p | 1082.50p | 1117.00p | 2,312,950 |
| Jun 4, 2025 | 1081.00p | 1085.50p | 1075.50p | 1082.50p | 2,146,594 |
| Jun 3, 2025 | 1079.50p | 1082.00p | 1073.25p | 1082.00p | 3,819,201 |
| Jun 2, 2025 | 1070.00p | 1082.00p | 1067.50p | 1076.50p | 2,271,979 |
| May 30, 2025 | 1069.50p | 1079.50p | 1055.00p | 1074.50p | 3,475,424 |
| May 29, 2025 | 1070.00p | 1075.50p | 1064.00p | 1069.00p | 2,221,696 |
| May 28, 2025 | 1069.00p | 1072.50p | 1058.00p | 1064.50p | 2,074,211 |
| May 27, 2025 | 1071.50p | 1078.50p | 1063.22p | 1072.50p | 4,387,067 |
| May 23, 2025 | 1063.00p | 1069.50p | 1051.47p | 1063.00p | 2,668,169 |
| May 22, 2025 | 1077.00p | 1080.00p | 1054.00p | 1061.00p | 1,689,127 |
| May 21, 2025 | 1097.50p | 1102.00p | 1077.50p | 1080.00p | 1,373,973 |
| May 20, 2025 | 1092.50p | 1103.50p | 1081.00p | 1103.50p | 2,046,525 |
| May 19, 2025 | 1085.00p | 1087.00p | 1074.74p | 1087.00p | 1,326,472 |
| May 16, 2025 | 1084.00p | 1087.00p | 1075.00p | 1086.00p | 11,101,630 |
| May 15, 2025 | 1053.00p | 1081.50p | 1053.00p | 1081.50p | 1,711,891 |
| May 14, 2025 | 1061.50p | 1069.50p | 1053.00p | 1056.50p | 1,448,508 |
| May 13, 2025 | 1074.50p | 1085.00p | 1063.00p | 1066.00p | 1,930,196 |
| May 12, 2025 | 1071.00p | 1083.00p | 1059.50p | 1080.50p | 1,430,547 |
| May 9, 2025 | 1069.00p | 1074.00p | 1063.50p | 1069.00p | 1,609,990 |
| May 8, 2025 | 1064.00p | 1077.50p | 1062.00p | 1068.00p | 1,434,315 |
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 |
|---|---|---|
| Ocado Group PLC | 309.49 | 10.93 |
| Burberry Group PLC | 1,322.00 | 5.93 |
| Senior PLC | 197.40 | 5.11 |
| Asos PLC | 333.50 | 4.87 |
| Frasers Group PLC | 701.50 | 3.39 |
| Wh Smith PLC | 1,060.72 | 3.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Gsk PLC | 1,357.50 | -3.93 |
| Atalaya Mining Copper, S.A. | 449.00 | -3.65 |
| Softcat PLC | 1,620.09 | -3.22 |
| Mondi PLC | 1,133.50 | -2.91 |
| Bridgepoint Group PLC | 346.60 | -2.31 |
| Trustpilot Group PLC | 262.80 | -1.72 |