Education
About Us
Working with TipRanks
Follow Us
Smith & Nephew plc (GB:SN)
LSE:SN
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 24, 2025
1,087.00
1,090.50
1,071.56
1,080.00
1,062.50
+1.18%
1,884,462
0.73
Mar 21, 2025
1,087.50
1,093.00
1,081.50
1,085.00
1,067.42
+0.49%
3,044,824
1.19
Mar 20, 2025
1,090.00
1,099.50
1,087.50
1,097.50
1,079.72
+2.49%
7,251,299
2.93
Mar 19, 2025
1,103.00
1,104.00
1,085.00
1,088.50
1,070.86
+0.13%
2,307,030
0.92
Mar 18, 2025
1,110.50
1,115.00
1,095.50
1,105.00
1,087.10
+1.60%
1,432,184
0.56
Mar 17, 2025
1,099.50
1,109.50
1,099.50
1,105.50
1,087.59
+2.72%
1,797,857
0.71
Mar 14, 2025
1,090.00
1,100.50
1,083.00
1,094.00
1,076.28
+1.83%
9,780,090
4.04
Mar 13, 2025
1,095.00
1,106.50
1,089.00
1,092.00
1,074.31
+1.28%
4,335,725
1.81
Mar 12, 2025
1,125.50
1,134.00
1,092.00
1,096.00
1,078.24
-2.36%
3,172,531
1.33
Mar 11, 2025
1,159.50
1,165.00
1,139.00
1,141.00
1,122.51
-0.15%
2,990,429
1.27
Mar 10, 2025
1,154.50
1,165.50
1,141.00
1,161.50
1,142.68
+2.35%
2,047,346
0.87
Mar 07, 2025
1,147.00
1,154.50
1,139.50
1,153.50
1,134.81
+1.47%
2,128,038
0.90
Mar 06, 2025
1,170.50
1,172.50
1,148.00
1,155.50
1,136.78
+0.47%
2,123,874
0.90
Mar 05, 2025
1,175.50
1,184.00
1,169.00
1,169.00
1,150.06
+0.96%
3,706,407
1.60
Mar 04, 2025
1,174.00
1,181.50
1,163.50
1,177.00
1,157.93
+2.04%
3,772,901
1.64
Mar 03, 2025
1,150.00
1,176.50
1,147.50
1,172.50
1,153.50
+3.59%
2,656,599
1.17
Feb 28, 2025
1,142.00
1,158.50
1,127.50
1,150.50
1,131.86
+2.00%
6,159,461
2.81
Feb 27, 2025
1,147.50
1,153.50
1,140.00
1,146.50
1,127.92
+1.51%
2,151,703
0.99
Feb 26, 2025
1,111.00
1,153.50
1,101.00
1,148.00
1,129.40
+5.36%
4,569,718
2.14
Feb 25, 2025
1,117.00
1,150.00
1,063.00
1,107.50
1,089.56
+7.88%
7,006,539
3.28
Feb 24, 2025
1,044.00
1,050.00
1,033.00
1,043.50
1,026.59
+2.63%
2,102,764
0.99
Feb 21, 2025
1,015.00
1,037.00
1,011.00
1,033.50
1,016.76
+3.25%
2,435,276
1.15
Feb 20, 2025
1,017.00
1,020.50
1,011.50
1,017.50
1,001.01
+1.25%
1,103,234
0.52
Feb 19, 2025
1,029.50
1,029.50
1,016.00
1,021.50
1,004.95
+0.56%
2,220,793
1.04
Feb 18, 2025
1,034.00
1,038.00
1,027.00
1,032.50
1,015.77
+1.75%
1,284,906
0.59
Feb 17, 2025
1,021.50
1,031.50
1,018.50
1,031.50
1,014.79
+2.24%
685,432
0.31
Feb 14, 2025
1,024.50
1,029.50
1,017.00
1,025.50
1,008.88
+1.55%
1,916,753
0.87
Feb 13, 2025
1,026.00
1,033.00
1,017.00
1,026.50
1,009.87
+2.34%
1,780,123
0.80
Feb 12, 2025
1,010.50
1,022.00
1,010.50
1,019.50
1,002.98
+2.65%
1,504,060
0.67
Rows: