U.S. Markets closed

Smith & Nephew plc (SN.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,351.00+9.00 (+0.67%)
At close: 5:04PM BST
People also watch
SMIN.LREL.LSHP.LWOS.LRB.L
DateOpenHighLowCloseAdj Close*Volume
May 26, 20171,340.001,351.001,340.001,351.001,351.006,071,128
May 25, 20171,341.001,348.001,334.001,342.001,342.001,657,498
May 24, 20171,336.001,338.001,330.001,338.001,338.001,999,280
May 23, 20171,333.001,337.001,329.001,332.001,332.001,730,669
May 22, 20171,325.001,337.001,322.001,334.001,334.003,041,729
May 19, 20171,318.001,335.001,316.001,327.001,327.003,181,526
May 18, 20171,329.001,329.001,309.911,312.001,312.003,584,641
May 17, 20171,323.001,335.001,319.001,325.001,325.003,109,262
May 16, 20171,317.001,340.001,314.001,332.001,332.002,910,526
May 15, 20171,318.001,321.001,312.001,319.001,319.001,814,151
May 12, 20171,306.001,321.001,306.001,321.001,321.001,760,651
May 11, 20171,300.001,316.001,298.001,309.001,309.003,691,614
May 10, 20171,301.001,309.001,293.001,304.001,304.002,555,151
May 09, 20171,292.001,316.081,283.001,301.001,301.004,965,297
May 08, 20171,298.001,302.001,287.001,291.001,291.002,937,388
May 05, 20171,291.001,334.001,288.001,306.001,306.009,541,122
May 04, 20171,274.001,276.001,232.001,270.001,270.004,584,031
May 03, 20171,280.001,285.001,265.001,274.001,274.004,079,489
May 02, 20171,273.001,283.501,269.001,281.001,281.007,553,850
Apr 28, 20171,273.001,277.001,263.001,270.001,270.003,832,425
Apr 27, 20171,269.001,274.001,268.001,273.001,273.007,623,406
Apr 26, 20171,268.001,276.001,267.001,273.001,273.005,182,312
Apr 25, 20171,258.001,269.001,257.001,269.001,269.003,821,540
Apr 24, 20171,256.001,261.001,247.001,261.001,261.003,506,152
Apr 21, 20171,229.001,238.001,227.001,238.001,238.005,946,223
Apr 20, 20171,227.001,231.001,222.001,228.001,228.007,119,412
Apr 19, 20171,228.001,240.541,223.001,228.001,228.003,433,717
Apr 18, 20171,259.001,261.001,232.001,235.001,235.002,757,425
Apr 13, 20171,252.001,259.001,246.001,259.001,259.002,161,402
Apr 12, 20171,257.001,260.001,252.501,259.001,259.002,843,582
Apr 11, 20171,250.001,260.001,250.001,255.001,255.002,489,628
Apr 10, 20171,237.001,252.001,234.441,252.001,252.002,845,623
Apr 07, 20171,229.001,236.001,222.001,236.001,236.002,708,942
Apr 06, 20171,223.001,230.001,220.001,229.001,229.001,946,392
Apr 05, 20171,228.001,228.001,216.001,224.001,224.001,762,296
Apr 04, 20171,220.001,226.001,219.001,223.001,223.002,599,914
Apr 03, 20171,220.001,223.001,208.001,216.001,216.002,873,116
Mar 31, 20171,216.001,219.001,213.001,216.001,216.003,261,705
Mar 30, 20171,236.001,236.001,212.001,218.001,218.003,294,428
Mar 30, 201714.42 Dividend
Mar 29, 20171,237.001,241.001,229.001,238.001,238.003,219,098
Mar 28, 20171,245.001,247.001,235.001,240.001,240.002,027,731
Mar 27, 20171,241.001,247.001,235.001,243.001,243.001,938,366
Mar 24, 20171,248.001,253.001,239.001,243.001,243.002,241,823
Mar 23, 20171,239.001,252.001,239.001,252.001,252.002,950,632
Mar 22, 20171,237.001,241.571,228.001,238.001,238.002,305,569
Mar 21, 20171,246.001,248.001,237.001,237.001,237.004,467,811
Mar 20, 20171,241.001,249.641,234.001,247.001,247.002,333,706
Mar 17, 20171,231.001,243.001,225.001,241.001,241.005,164,075
Mar 16, 20171,236.001,238.001,225.001,229.001,229.003,667,284
Mar 15, 20171,229.001,233.001,225.001,231.001,231.003,196,064
Mar 14, 20171,241.001,248.001,230.001,230.001,230.003,038,467
Mar 13, 20171,241.001,245.001,233.001,235.001,235.002,108,512
Mar 10, 20171,238.001,244.001,230.001,239.001,239.003,593,812
Mar 09, 20171,229.001,235.501,217.001,233.001,233.002,959,134
Mar 08, 20171,215.001,229.001,215.001,227.001,227.002,168,539
Mar 07, 20171,228.001,232.001,218.001,219.001,219.003,136,276
Mar 06, 20171,223.001,225.641,218.001,224.001,224.001,822,273
Mar 03, 20171,224.001,229.001,216.001,224.001,224.002,863,080
Mar 02, 20171,228.001,230.001,213.001,226.001,226.003,131,518
Mar 01, 20171,215.001,224.001,210.001,224.001,224.002,640,833
Feb 28, 20171,201.001,215.001,201.001,211.001,211.002,936,033
Feb 27, 20171,196.001,204.001,195.001,201.001,201.003,210,030
Feb 24, 20171,208.001,210.001,197.001,206.001,206.003,060,487
Feb 23, 20171,215.001,220.001,206.001,206.001,206.002,276,421
Feb 22, 20171,216.001,219.001,208.001,215.001,215.002,524,677
Feb 21, 20171,203.001,216.001,199.001,214.001,214.003,064,892
Feb 20, 20171,207.001,209.001,197.001,201.001,201.004,976,952
Feb 17, 20171,207.001,211.781,201.001,203.001,203.003,284,228
Feb 16, 20171,204.001,208.501,197.001,207.001,207.003,160,691
Feb 15, 20171,197.001,203.361,191.001,203.001,203.003,392,831
Feb 14, 20171,186.001,196.001,184.001,191.001,191.003,166,653
Feb 13, 20171,186.001,193.001,182.001,189.001,189.003,547,050
Feb 10, 20171,204.001,205.001,178.001,186.001,186.004,737,518
Feb 09, 20171,156.001,203.001,143.001,198.001,198.006,870,756
Feb 08, 20171,203.001,219.001,199.001,201.001,201.004,786,222
Feb 07, 20171,200.001,211.001,198.001,204.001,204.002,529,428
Feb 06, 20171,208.001,209.001,201.001,201.001,201.002,566,524
Feb 03, 20171,203.001,214.001,198.121,211.001,211.001,612,841
Feb 02, 20171,183.001,205.001,180.001,200.001,200.002,089,817
Feb 01, 20171,196.001,199.001,181.001,188.001,188.002,590,101
Jan 31, 20171,196.001,198.001,183.001,183.001,183.002,575,697
Jan 30, 20171,188.001,193.001,181.001,191.001,191.002,053,896
Jan 27, 20171,172.001,196.001,166.001,192.001,192.003,182,182
Jan 26, 20171,186.001,189.001,167.001,170.001,170.003,948,883
Jan 25, 20171,193.001,194.001,176.001,180.001,180.003,600,286
Jan 24, 20171,193.001,194.001,184.321,187.001,187.002,665,888
Jan 23, 20171,199.001,201.001,190.001,190.001,190.002,035,627
Jan 20, 20171,205.001,210.001,200.361,205.001,205.002,752,287
Jan 19, 20171,215.001,215.001,203.001,209.001,209.002,161,092
Jan 18, 20171,223.001,230.001,215.001,216.001,216.002,743,855
Jan 17, 20171,232.001,238.891,215.001,216.001,216.002,917,810
Jan 16, 20171,234.001,247.001,233.001,237.001,237.002,079,650
Jan 13, 20171,226.001,236.001,222.001,236.001,236.001,220,065
Jan 12, 20171,222.001,225.001,206.001,219.001,219.002,772,247
Jan 11, 20171,234.001,244.001,227.001,229.001,229.003,187,677
Jan 10, 20171,222.001,229.001,215.001,226.001,226.002,767,769
Jan 09, 20171,221.001,227.001,208.001,220.001,220.001,777,393
Jan 06, 20171,215.001,224.001,211.001,212.001,212.001,859,342
Jan 05, 20171,211.001,221.001,210.001,220.001,220.001,783,841
*Close price adjusted for dividends and splits.
Loading more data...