Education
About Us
Working with TipRanks
Follow Us
Smith & Nephew plc (GB:SN)
LSE:SN
Time Period
1Y
Events
Historical Prices
Rows:
Jun 06, 2025
1,120.50
1,131.50
1,118.00
1,124.50
1,124.50
+0.67%
1,916,912
0.66
Jun 05, 2025
1,085.00
1,121.50
1,082.50
1,117.00
1,117.00
+3.19%
2,312,950
0.79
Jun 04, 2025
1,081.00
1,085.50
1,075.50
1,082.50
1,082.50
+0.05%
2,146,594
0.73
Jun 03, 2025
1,079.50
1,082.00
1,073.25
1,082.00
1,082.00
+0.51%
3,819,202
1.28
Jun 02, 2025
1,070.00
1,082.00
1,067.50
1,076.50
1,076.50
+0.19%
2,271,979
0.76
May 30, 2025
1,069.50
1,079.50
1,055.00
1,074.50
1,074.50
+0.51%
3,475,425
1.16
May 29, 2025
1,070.00
1,075.50
1,064.00
1,069.00
1,069.00
+0.42%
2,221,696
0.72
May 28, 2025
1,069.00
1,072.50
1,058.00
1,064.50
1,064.50
-0.75%
2,074,212
0.67
May 27, 2025
1,071.50
1,078.50
1,063.22
1,072.50
1,072.50
+0.89%
4,387,067
1.44
May 23, 2025
1,063.00
1,069.50
1,051.47
1,063.00
1,063.00
+0.19%
2,668,169
0.88
May 22, 2025
1,077.00
1,080.00
1,054.00
1,061.00
1,061.00
-1.76%
1,689,127
0.56
May 21, 2025
1,097.50
1,102.00
1,077.50
1,080.00
1,080.00
-2.13%
1,373,973
0.45
May 20, 2025
1,092.50
1,103.50
1,081.00
1,103.50
1,103.50
+1.52%
2,046,525
0.68
May 19, 2025
1,085.00
1,087.00
1,074.74
1,087.00
1,087.00
+0.09%
1,326,473
0.44
May 16, 2025
1,084.00
1,087.00
1,075.00
1,086.00
1,086.00
+0.42%
11,101,630
3.87
May 15, 2025
1,053.00
1,081.50
1,053.00
1,081.50
1,081.50
+2.37%
1,711,892
0.60
May 14, 2025
1,061.50
1,069.50
1,053.00
1,056.50
1,056.50
-0.89%
1,448,508
0.50
May 13, 2025
1,074.50
1,085.00
1,063.00
1,066.00
1,066.00
-1.34%
1,930,196
0.67
May 12, 2025
1,071.00
1,083.00
1,059.50
1,080.50
1,080.50
+1.08%
1,430,548
0.50
May 09, 2025
1,069.00
1,074.00
1,063.50
1,069.00
1,069.00
+0.09%
1,609,991
0.56
May 08, 2025
1,064.00
1,077.50
1,062.00
1,068.00
1,068.00
+0.95%
1,434,316
0.50
May 07, 2025
1,064.00
1,066.50
1,049.00
1,058.00
1,058.00
-0.89%
2,399,937
0.84
May 06, 2025
1,068.50
1,076.50
1,057.50
1,067.50
1,067.50
-1.20%
1,953,699
0.68
May 02, 2025
1,090.00
1,094.00
1,076.00
1,080.50
1,080.50
+0.23%
2,448,007
0.86
May 01, 2025
1,054.50
1,081.50
1,046.88
1,078.00
1,078.00
+2.28%
1,955,381
0.69
Apr 30, 2025
1,039.00
1,075.00
1,026.00
1,054.00
1,054.00
+5.82%
3,622,295
1.30
Apr 29, 2025
1,002.00
1,003.00
986.80
996.00
996.00
-0.20%
1,865,491
0.67
Apr 28, 2025
998.00
1,006.50
995.40
998.00
998.00
+0.67%
2,106,749
0.76
Apr 25, 2025
1,004.00
1,013.00
989.00
991.40
991.40
-1.30%
1,990,884
0.72
Apr 24, 2025
1,002.00
1,010.50
999.80
1,004.50
1,004.50
+0.15%
1,774,851
0.64
Apr 23, 2025
993.60
1,006.50
988.00
1,003.00
1,003.00
+2.35%
2,347,832
0.85
Apr 22, 2025
967.80
981.00
960.80
980.00
980.00
-0.37%
3,074,930
1.11
Apr 17, 2025
981.40
985.80
972.80
983.60
983.60
-0.18%
1,934,531
0.70
Apr 16, 2025
985.40
987.20
966.60
985.40
985.40
-0.79%
2,140,035
0.77
Apr 15, 2025
992.60
1,005.00
984.20
993.20
993.20
+0.02%
3,351,798
1.21
Apr 14, 2025
984.40
997.60
979.40
993.00
993.00
+1.87%
1,899,037
0.68
Apr 11, 2025
957.60
979.80
957.40
974.80
974.80
+1.80%
7,413,879
2.71
Apr 10, 2025
987.20
991.00
957.60
957.60
957.60
+2.11%
6,199,412
2.33
Apr 09, 2025
972.60
982.60
937.80
937.80
937.80
-5.43%
4,702,927
1.79
Apr 08, 2025
1,001.00
1,006.50
977.80
991.60
991.60
+1.25%
5,461,888
2.13
Apr 07, 2025
997.80
1,025.00
970.20
979.40
979.40
-4.96%
4,822,686
1.86
Apr 04, 2025
1,076.00
1,081.00
1,023.50
1,030.50
1,030.50
-4.36%
3,458,293
1.35
Apr 03, 2025
1,071.00
1,091.00
1,069.50
1,077.50
1,077.50
+0.23%
2,361,488
0.90
Apr 02, 2025
1,078.00
1,080.50
1,067.00
1,075.00
1,075.00
-1.06%
1,333,318
0.51
Apr 01, 2025
1,088.50
1,096.00
1,075.50
1,086.50
1,086.50
+0.14%
1,857,138
0.71
Mar 31, 2025
1,067.50
1,086.00
1,065.00
1,085.00
1,085.00
+1.31%
2,575,951
0.99
Mar 28, 2025
1,071.50
1,077.50
1,064.50
1,071.00
1,071.00
+0.37%
1,956,451
0.76
Mar 27, 2025
1,080.00
1,084.50
1,065.00
1,067.00
1,067.00
-1.40%
2,825,572
1.10
Mar 26, 2025
1,098.00
1,108.00
1,088.50
1,100.00
1,082.18
+2.25%
1,694,143
0.67
Mar 25, 2025
1,083.50
1,103.50
1,080.50
1,093.50
1,075.78
+2.92%
1,768,171
0.70
Rows: