Smith & Nephew plc SN.
LSE · Birleşik Krallık · Sağlık Teknolojisi
GBp 992,00-17,00 (-%1,68)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 991,00 | -%1,78 | GBp 992,20 | GBp 1.009,10 | GBp 984,00 | 322,43K |
| 2026-09-30 | GBp 1.009,00 | -%0,25 | GBp 1.017,00 | GBp 1.026,50 | GBp 1.007,00 | 1,67M |
| 2026-09-29 | GBp 1.011,50 | -%0,10 | GBp 1.015,50 | GBp 1.015,50 | GBp 1.003,00 | 3,52M |
| 2026-09-28 | GBp 1.012,50 | +%0,45 | GBp 1.007,00 | GBp 1.018,50 | GBp 1.007,00 | 867,13K |
| 2026-09-25 | GBp 1.008,00 | +%0,35 | GBp 1.000,00 | GBp 1.008,50 | GBp 990,92 | 1,96M |
| 2026-09-24 | GBp 1.004,50 | -%0,30 | GBp 1.009,00 | GBp 1.014,50 | GBp 1.001,00 | 2,86M |
| 2026-09-23 | GBp 1.007,50 | -%2,23 | GBp 1.026,50 | GBp 1.027,00 | GBp 1.007,50 | 2,94M |
| 2026-09-22 | GBp 1.030,50 | -%0,34 | GBp 1.041,00 | GBp 1.041,00 | GBp 1.030,50 | 4,76M |
| 2026-09-21 | GBp 1.034,00 | +%0,63 | GBp 1.026,50 | GBp 1.035,10 | GBp 1.021,50 | 3,23M |
| 2026-09-18 | GBp 1.027,50 | -%0,77 | GBp 1.041,50 | GBp 1.041,50 | GBp 1.025,00 | 5,40M |
| 2026-09-17 | GBp 1.035,50 | -%0,62 | GBp 1.032,50 | GBp 1.042,00 | GBp 1.027,50 | 1,71M |
| 2026-09-16 | GBp 1.042,00 | +%0,43 | GBp 1.030,50 | GBp 1.042,00 | GBp 1.022,50 | 1,63M |
| 2026-09-15 | GBp 1.037,50 | -%1,05 | GBp 1.045,50 | GBp 1.048,00 | GBp 1.035,75 | 3,23M |
| 2026-09-14 | GBp 1.048,50 | +%3,97 | GBp 1.028,50 | GBp 1.056,00 | GBp 1.026,50 | 3,14M |
| 2026-09-11 | GBp 1.008,50 | -%1,66 | GBp 1.019,50 | GBp 1.032,00 | GBp 1.008,50 | 1,88M |
| 2026-09-10 | GBp 1.025,50 | %0,00 | GBp 1.022,50 | GBp 1.039,50 | GBp 1.017,50 | 2,47M |
| 2026-09-09 | GBp 1.025,50 | -%0,05 | GBp 1.022,50 | GBp 1.037,50 | GBp 1.013,50 | 2,57M |
| 2026-09-08 | GBp 1.026,00 | -%3,57 | GBp 1.061,50 | GBp 1.075,50 | GBp 1.014,50 | 3,62M |
| 2026-09-07 | GBp 1.064,00 | %0,00 | GBp 1.043,50 | GBp 1.070,00 | GBp 1.040,50 | 1,25M |
| 2026-09-04 | GBp 1.064,00 | +%1,14 | GBp 1.056,00 | GBp 1.066,50 | GBp 1.049,00 | 1,96M |
| 2026-09-03 | GBp 1.052,00 | -%0,99 | GBp 1.045,00 | GBp 1.075,00 | GBp 1.045,00 | 2,52M |
| 2026-09-02 | GBp 1.062,50 | -%0,70 | GBp 1.063,00 | GBp 1.070,50 | GBp 1.041,50 | 4,16M |
| 2026-09-01 | GBp 1.070,00 | +%0,71 | GBp 1.051,00 | GBp 1.086,50 | GBp 1.051,00 | 3,58M |
| 2026-08-28 | GBp 1.062,50 | -%0,93 | GBp 1.069,00 | GBp 1.071,50 | GBp 1.053,00 | 3,80M |
| 2026-08-27 | GBp 1.072,50 | +%0,14 | GBp 1.070,00 | GBp 1.075,00 | GBp 1.062,50 | 2,95M |
| 2026-08-26 | GBp 1.071,00 | +%0,28 | GBp 1.063,50 | GBp 1.076,00 | GBp 1.061,00 | 2,71M |
| 2026-08-25 | GBp 1.068,00 | -%1,29 | GBp 1.076,50 | GBp 1.082,50 | GBp 1.063,91 | 2,14M |
| 2026-08-24 | GBp 1.082,00 | +%1,17 | GBp 1.070,50 | GBp 1.086,00 | GBp 1.064,68 | 1,95M |
| 2026-08-21 | GBp 1.069,50 | -%0,37 | GBp 1.051,50 | GBp 1.071,00 | GBp 1.046,00 | 2,67M |
| 2026-08-20 | GBp 1.073,50 | +%0,47 | GBp 1.068,00 | GBp 1.081,50 | GBp 1.064,00 | 3,48M |
| 2026-08-19 | GBp 1.068,50 | -%3,78 | GBp 1.076,00 | GBp 1.092,50 | GBp 1.058,50 | 3,52M |
| 2026-08-18 | GBp 1.110,50 | +%2,07 | GBp 1.091,00 | GBp 1.117,50 | GBp 1.085,50 | 2,08M |
| 2026-08-17 | GBp 1.088,00 | -%0,73 | GBp 1.095,00 | GBp 1.096,50 | GBp 1.086,00 | 2,12M |
| 2026-08-14 | GBp 1.096,00 | -%0,86 | GBp 1.106,00 | GBp 1.109,00 | GBp 1.087,50 | 1,88M |
| 2026-08-13 | GBp 1.105,50 | +%1,10 | GBp 1.100,00 | GBp 1.118,00 | GBp 1.100,00 | 2,73M |
| 2026-08-12 | GBp 1.093,50 | -%1,31 | GBp 1.104,50 | GBp 1.106,91 | GBp 1.086,50 | 1,81M |
| 2026-08-11 | GBp 1.108,00 | +%0,23 | GBp 1.107,50 | GBp 1.114,00 | GBp 1.105,00 | 2,41M |
| 2026-08-10 | GBp 1.105,50 | -%0,67 | GBp 1.107,00 | GBp 1.111,00 | GBp 1.091,50 | 3,03M |
| 2026-08-07 | GBp 1.113,00 | +%1,37 | GBp 1.100,00 | GBp 1.118,00 | GBp 1.098,00 | 4,98M |
| 2026-08-06 | GBp 1.098,00 | -%0,95 | GBp 1.103,50 | GBp 1.117,18 | GBp 1.088,75 | 6,36M |
| 2026-08-05 | GBp 1.108,50 | -%1,20 | GBp 1.131,50 | GBp 1.139,00 | GBp 1.097,00 | 4,95M |
| 2026-08-04 | GBp 1.122,00 | -%6,27 | GBp 1.115,00 | GBp 1.150,60 | GBp 1.102,00 | 7,12M |
| 2026-08-03 | GBp 1.197,00 | +%3,32 | GBp 1.186,00 | GBp 1.219,00 | GBp 1.180,00 | 1,79M |
| 2026-07-31 | GBp 1.158,50 | -%2,48 | GBp 1.164,00 | GBp 1.210,50 | GBp 1.155,53 | 4,39M |
| 2026-07-30 | GBp 1.188,00 | -%2,18 | GBp 1.210,50 | GBp 1.217,50 | GBp 1.186,00 | 1,97M |
| 2026-07-29 | GBp 1.214,50 | +%1,21 | GBp 1.207,00 | GBp 1.222,50 | GBp 1.193,00 | 2,33M |
| 2026-07-28 | GBp 1.200,00 | +%3,27 | GBp 1.172,00 | GBp 1.212,50 | GBp 1.161,00 | 3,36M |
| 2026-07-27 | GBp 1.162,00 | +%1,93 | GBp 1.153,00 | GBp 1.170,00 | GBp 1.147,50 | 1,74M |
| 2026-07-24 | GBp 1.140,00 | +%1,92 | GBp 1.116,50 | GBp 1.143,50 | GBp 1.115,00 | 1,62M |
| 2026-07-23 | GBp 1.118,50 | -%0,04 | GBp 1.116,00 | GBp 1.121,50 | GBp 1.107,00 | 1,65M |
| 2026-07-22 | GBp 1.119,00 | -%0,49 | GBp 1.123,00 | GBp 1.137,50 | GBp 1.119,00 | 1,88M |
| 2026-07-21 | GBp 1.124,50 | -%1,19 | GBp 1.126,00 | GBp 1.128,50 | GBp 1.115,00 | 1,64M |
| 2026-07-20 | GBp 1.138,00 | -%1,13 | GBp 1.140,50 | GBp 1.147,50 | GBp 1.129,00 | 2,05M |
| 2026-07-17 | GBp 1.151,00 | -%1,03 | GBp 1.162,50 | GBp 1.177,50 | GBp 1.148,00 | 3,60M |
| 2026-07-16 | GBp 1.163,00 | +%1,04 | GBp 1.140,50 | GBp 1.164,50 | GBp 1.127,50 | 4,58M |
| 2026-07-15 | GBp 1.151,00 | +%3,32 | GBp 1.112,00 | GBp 1.153,50 | GBp 1.112,00 | 2,66M |
| 2026-07-14 | GBp 1.114,00 | -%3,51 | GBp 1.160,00 | GBp 1.162,50 | GBp 1.102,50 | 3,83M |
| 2026-07-13 | GBp 1.154,50 | +%1,27 | GBp 1.148,00 | GBp 1.167,00 | GBp 1.142,50 | 2,01M |
| 2026-07-10 | GBp 1.140,00 | +%0,84 | GBp 1.129,00 | GBp 1.149,50 | GBp 1.129,00 | 2,41M |
| 2026-07-09 | GBp 1.130,50 | +%0,40 | GBp 1.115,50 | GBp 1.135,50 | GBp 1.107,50 | 2,35M |
| 2026-07-08 | GBp 1.126,00 | -%1,36 | GBp 1.137,50 | GBp 1.140,50 | GBp 1.120,19 | 1,99M |
| 2026-07-07 | GBp 1.141,50 | +%0,48 | GBp 1.149,00 | GBp 1.159,50 | GBp 1.139,00 | 1,98M |
| 2026-07-06 | GBp 1.136,00 | +%0,80 | GBp 1.131,00 | GBp 1.141,00 | GBp 1.120,50 | 1,92M |
| 2026-07-03 | GBp 1.127,00 | +%0,04 | GBp 1.130,00 | GBp 1.133,00 | GBp 1.120,00 | 2,01M |
| 2026-07-02 | GBp 1.126,50 | +%2,92 | GBp 1.090,00 | GBp 1.132,00 | GBp 1.089,00 | 3,41M |
| 2026-07-01 | GBp 1.094,50 | +%0,37 | GBp 1.091,50 | GBp 1.104,00 | GBp 1.079,00 | 3,72M |
| 2026-06-30 | GBp 1.090,50 | -%4,63 | GBp 1.138,50 | GBp 1.144,53 | GBp 1.077,00 | 5,95M |
| 2026-06-29 | GBp 1.143,50 | +%0,44 | GBp 1.138,00 | GBp 1.149,50 | GBp 1.133,00 | 3,80M |
| 2026-06-26 | GBp 1.138,50 | -%0,65 | GBp 1.145,00 | GBp 1.151,00 | GBp 1.128,50 | 2,76M |
| 2026-06-25 | GBp 1.146,00 | -%0,56 | GBp 1.141,50 | GBp 1.157,50 | GBp 1.134,00 | 3,45M |
| 2026-06-24 | GBp 1.152,50 | +%3,09 | GBp 1.123,00 | GBp 1.160,00 | GBp 1.122,00 | 2,58M |
| 2026-06-23 | GBp 1.118,00 | +%0,40 | GBp 1.106,50 | GBp 1.129,00 | GBp 1.104,50 | 2,37M |
| 2026-06-22 | GBp 1.113,50 | -%1,02 | GBp 1.120,50 | GBp 1.130,00 | GBp 1.111,50 | 3,53M |
| 2026-06-19 | GBp 1.125,00 | -%0,66 | GBp 1.136,00 | GBp 1.142,50 | GBp 1.124,89 | 5,68M |
| 2026-06-18 | GBp 1.132,50 | +%0,13 | GBp 1.133,00 | GBp 1.138,00 | GBp 1.110,00 | 2,76M |
| 2026-06-17 | GBp 1.131,00 | %0,00 | GBp 1.133,50 | GBp 1.139,50 | GBp 1.126,00 | 2,05M |
| 2026-06-16 | GBp 1.131,00 | %0,00 | GBp 1.137,00 | GBp 1.144,00 | GBp 1.131,00 | 1,79M |
| 2026-06-15 | GBp 1.131,00 | -%0,18 | GBp 1.135,50 | GBp 1.150,00 | GBp 1.131,00 | 2,93M |
| 2026-06-12 | GBp 1.133,00 | -%0,31 | GBp 1.139,50 | GBp 1.151,50 | GBp 1.129,50 | 2,66M |
| 2026-06-11 | GBp 1.136,50 | -%2,07 | GBp 1.155,50 | GBp 1.157,72 | GBp 1.136,50 | 3,38M |
| 2026-06-10 | GBp 1.160,50 | +%0,52 | GBp 1.175,00 | GBp 1.180,50 | GBp 1.153,00 | 2,04M |
| 2026-06-09 | GBp 1.154,50 | +%1,36 | GBp 1.138,00 | GBp 1.162,50 | GBp 1.135,90 | 2,40M |
| 2026-06-08 | GBp 1.139,00 | -%0,70 | GBp 1.143,00 | GBp 1.147,00 | GBp 1.127,09 | 1,66M |
| 2026-06-05 | GBp 1.147,00 | +%1,28 | GBp 1.144,00 | GBp 1.156,00 | GBp 1.143,50 | 2,79M |
| 2026-06-04 | GBp 1.132,50 | +%2,17 | GBp 1.114,50 | GBp 1.137,50 | GBp 1.108,50 | 4,12M |
| 2026-06-03 | GBp 1.108,50 | +%1,56 | GBp 1.094,50 | GBp 1.117,00 | GBp 1.093,15 | 3,84M |
| 2026-06-02 | GBp 1.091,50 | -%0,32 | GBp 1.101,00 | GBp 1.101,00 | GBp 1.081,00 | 1,78M |
| 2026-06-01 | GBp 1.095,00 | -%1,44 | GBp 1.104,00 | GBp 1.115,00 | GBp 1.091,00 | 2,90M |
| 2026-05-29 | GBp 1.111,00 | %0,00 | GBp 1.108,50 | GBp 1.119,50 | GBp 1.106,00 | 4,51M |
| 2026-05-28 | GBp 1.111,00 | -%1,38 | GBp 1.121,50 | GBp 1.125,00 | GBp 1.105,00 | 4,08M |