1. Share Prices

  2. Smith & Nephew PLC (SN.)

984.80p+1.60 (+0.16%)26 Nov 2024, 16:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Smith & Nephew PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 25, 2024996.00p998.00p983.20p983.20p6,910,772
Nov 22, 2024979.80p993.40p978.40p986.80p1,489,102
Nov 21, 2024982.00p983.40p971.00p976.00p1,495,290
Nov 20, 2024986.80p987.40p971.51p974.80p1,622,022
Nov 19, 2024990.80p995.40p979.68p988.20p2,996,440
Nov 18, 2024967.40p982.40p967.40p980.60p4,224,756
Nov 15, 2024950.40p968.80p947.40p964.00p1,944,821
Nov 14, 2024954.20p963.40p946.20p961.00p2,394,380
Nov 13, 2024946.40p955.60p943.20p951.40p2,065,809
Nov 12, 2024947.00p964.20p942.40p956.20p3,815,894
Nov 11, 2024929.60p945.20p929.60p937.80p2,239,024
Nov 8, 2024938.20p939.00p914.80p917.60p3,564,150
Nov 7, 2024930.60p946.00p927.12p934.20p3,417,794
Nov 6, 2024962.60p967.80p911.00p927.80p4,724,031
Nov 5, 2024963.20p977.20p961.00p966.20p4,825,408
Nov 4, 2024960.40p965.51p947.00p963.00p2,691,519
Nov 1, 2024961.00p982.60p945.80p966.80p4,186,064
Oct 31, 20241010.00p1029.96p944.60p961.00p11,309,724
Oct 30, 20241095.00p1107.50p1083.50p1098.00p3,233,185
Oct 29, 20241105.00p1107.50p1090.50p1093.00p3,537,269
Oct 28, 20241091.00p1107.50p1091.00p1103.00p1,784,479
Oct 25, 20241122.50p1125.50p1071.00p1088.00p4,539,906
Oct 24, 20241125.50p1134.00p1122.00p1122.00p5,963,551
Oct 23, 20241127.00p1131.00p1114.79p1123.00p1,923,992
Oct 22, 20241123.50p1132.00p1118.50p1129.00p1,866,592
Oct 21, 20241125.00p1136.00p1123.50p1126.00p1,533,291
Oct 18, 20241117.00p1128.00p1110.50p1127.50p2,578,236
Oct 17, 20241105.00p1127.00p1105.00p1120.50p4,227,412
Oct 16, 20241092.00p1112.50p1088.50p1108.50p2,552,574
Oct 15, 20241095.00p1102.00p1059.50p1084.50p4,839,426
Oct 14, 20241085.50p1090.00p1080.00p1089.00p2,065,287
Oct 11, 20241089.50p1097.00p1084.50p1087.00p2,197,543
Oct 10, 20241096.50p1099.00p1085.00p1093.00p2,496,429
Oct 9, 20241083.50p1095.00p1080.50p1086.00p3,791,164
Oct 8, 20241095.50p1097.00p1076.00p1079.50p4,628,188
Oct 7, 20241142.00p1142.00p1101.00p1101.00p4,997,300
Oct 4, 20241134.00p1145.50p1132.00p1137.00p4,708,564
Oct 3, 20241138.50p1147.50p1132.50p1140.00p1,819,420
Oct 2, 20241158.00p1159.50p1140.00p1151.00p2,082,440
Oct 1, 20241161.50p1167.90p1153.50p1163.00p3,422,771
Sep 30, 20241160.00p1163.50p1150.00p1158.00p2,766,085
Sep 27, 20241153.00p1167.50p1146.00p1165.00p2,943,532
Sep 26, 20241149.00p1149.00p1130.33p1131.50p2,417,112
Sep 25, 20241138.50p1145.00p1132.50p1137.00p1,997,061
Sep 24, 20241153.00p1156.50p1135.50p1146.50p2,847,674
Sep 23, 20241147.50p1157.00p1144.00p1151.50p809,885
Sep 20, 20241158.00p1161.50p1149.00p1150.00p2,974,219
Sep 19, 20241172.00p1172.50p1157.50p1166.50p1,905,185
Sep 18, 20241171.00p1174.00p1159.50p1162.50p2,327,404
Sep 17, 20241195.50p1198.00p1171.00p1176.00p2,829,236
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Melrose Industries PLC564.607.09
Bakkavor Group PLC136.004.62
Intertek Group PLC4,696.004.08
Burberry Group PLC929.673.21
Telecom Plus PLC1,806.002.50
Helios Towers PLC99.002.27

Fallers

CompanyPrice% Chg
Just Group PLC140.00-5.15
Wizz Air Holdings PLC1,303.00-4.33
Goodwin PLC6,678.00-4.33
Wood Group (John) PLC55.48-4.02
Ceres Power Holdings PLC160.62-3.59
Aston Martin Lagonda Global Holdings PLC108.90-3.11