Smith & Nephew plc (LON:SN.)
London · Delayed Price · Currency is GBP · Price in GBX 1,395.50
+28.00 (2.05%)
At close: Oct 22, 2025
Smith & Nephew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1,390.00 | 1,393.50 | 1,372.00 | 1,377.00 | 1,377.00 | -1.33% | 1,623,852 |
| Oct 22, 2025 | 1,370.50 | 1,406.00 | 1,364.50 | 1,395.50 | 1,395.50 | 2.05% | 1,883,253 |
| Oct 21, 2025 | 1,359.00 | 1,370.00 | 1,353.00 | 1,367.50 | 1,367.50 | 0.85% | 1,835,486 |
| Oct 20, 2025 | 1,350.00 | 1,362.75 | 1,347.00 | 1,356.00 | 1,356.00 | 0.71% | 10,357,470 |
| Oct 17, 2025 | 1,328.50 | 1,346.50 | 1,324.50 | 1,346.50 | 1,346.50 | 0.45% | 2,204,344 |
| Oct 16, 2025 | 1,323.50 | 1,340.50 | 1,320.00 | 1,340.50 | 1,340.50 | 1.44% | 1,430,856 |
| Oct 15, 2025 | 1,321.00 | 1,327.00 | 1,313.00 | 1,321.50 | 1,321.50 | 0.80% | 1,752,287 |
| Oct 14, 2025 | 1,305.00 | 1,321.00 | 1,301.50 | 1,311.00 | 1,311.00 | -0.98% | 2,538,154 |
| Oct 13, 2025 | 1,326.00 | 1,328.50 | 1,312.00 | 1,324.00 | 1,324.00 | -0.04% | 2,986,371 |
| Oct 10, 2025 | 1,346.50 | 1,352.50 | 1,321.00 | 1,324.50 | 1,324.50 | -2.43% | 1,729,409 |
| Oct 9, 2025 | 1,339.50 | 1,357.50 | 1,339.50 | 1,357.50 | 1,357.50 | 1.04% | 1,920,795 |
| Oct 8, 2025 | 1,336.00 | 1,343.50 | 1,320.00 | 1,343.50 | 1,343.50 | 0.49% | 2,905,447 |
| Oct 7, 2025 | 1,335.00 | 1,341.00 | 1,327.50 | 1,337.00 | 1,337.00 | -0.37% | 5,552,359 |
| Oct 6, 2025 | 1,357.50 | 1,364.00 | 1,340.00 | 1,342.00 | 1,342.00 | -0.81% | 5,328,985 |
| Oct 3, 2025 | 1,351.50 | 1,356.00 | 1,345.00 | 1,353.00 | 1,353.00 | 0.52% | 2,891,365 |
| Oct 2, 2025 | 1,346.50 | 1,351.00 | 1,338.50 | 1,346.00 | 1,346.00 | 0.11% | 5,784,142 |
| Oct 1, 2025 | 1,350.00 | 1,353.00 | 1,342.00 | 1,344.50 | 1,333.24 | 0.52% | 4,321,466 |
| Sep 30, 2025 | 1,322.50 | 1,339.50 | 1,319.50 | 1,337.50 | 1,326.30 | 1.02% | 5,562,484 |
| Sep 29, 2025 | 1,328.00 | 1,339.00 | 1,323.00 | 1,324.00 | 1,312.91 | 0.11% | 4,598,868 |
| Sep 26, 2025 | 1,325.00 | 1,337.50 | 1,321.00 | 1,322.50 | 1,311.42 | 0.27% | 6,444,031 |
| Sep 25, 2025 | 1,316.50 | 1,334.50 | 1,313.27 | 1,319.00 | 1,307.95 | -1.16% | 5,073,653 |
| Sep 24, 2025 | 1,340.00 | 1,345.50 | 1,330.50 | 1,334.50 | 1,323.32 | -1.00% | 6,993,744 |
| Sep 23, 2025 | 1,346.50 | 1,357.50 | 1,339.00 | 1,348.00 | 1,336.71 | -0.11% | 5,455,233 |
| Sep 22, 2025 | 1,372.50 | 1,374.00 | 1,349.00 | 1,349.50 | 1,338.20 | -1.57% | 6,704,022 |
| Sep 19, 2025 | 1,366.00 | 1,378.00 | 1,365.00 | 1,371.00 | 1,359.52 | 0.29% | 6,618,800 |
| Sep 18, 2025 | 1,368.00 | 1,372.00 | 1,364.50 | 1,367.00 | 1,355.55 | -0.29% | 4,002,667 |
| Sep 17, 2025 | 1,379.50 | 1,379.50 | 1,365.00 | 1,371.00 | 1,359.52 | -0.47% | 2,994,331 |
| Sep 16, 2025 | 1,379.00 | 1,387.00 | 1,367.50 | 1,377.50 | 1,365.96 | -0.54% | 3,869,645 |
| Sep 15, 2025 | 1,406.50 | 1,415.00 | 1,367.50 | 1,385.00 | 1,373.40 | -1.42% | 4,279,996 |
| Sep 12, 2025 | 1,422.50 | 1,429.58 | 1,401.00 | 1,405.00 | 1,393.23 | -1.30% | 2,510,900 |
| Sep 11, 2025 | 1,415.00 | 1,425.50 | 1,413.50 | 1,423.50 | 1,411.58 | 0.74% | 4,058,466 |
| Sep 10, 2025 | 1,435.00 | 1,441.50 | 1,411.50 | 1,413.00 | 1,401.17 | -1.53% | 2,281,569 |
| Sep 9, 2025 | 1,417.00 | 1,435.00 | 1,417.00 | 1,435.00 | 1,422.98 | 1.59% | 2,912,895 |
| Sep 8, 2025 | 1,413.50 | 1,419.00 | 1,407.00 | 1,412.50 | 1,400.67 | -0.25% | 2,128,775 |
| Sep 5, 2025 | 1,411.00 | 1,426.50 | 1,407.50 | 1,416.00 | 1,404.14 | 0.43% | 2,144,079 |
| Sep 4, 2025 | 1,391.00 | 1,410.00 | 1,387.50 | 1,410.00 | 1,398.19 | 1.51% | 2,070,274 |
| Sep 3, 2025 | 1,377.00 | 1,389.15 | 1,372.50 | 1,389.00 | 1,377.37 | 0.87% | 3,121,692 |
| Sep 2, 2025 | 1,384.00 | 1,386.00 | 1,367.00 | 1,377.00 | 1,365.47 | -0.72% | 3,718,204 |
| Sep 1, 2025 | 1,385.50 | 1,391.21 | 1,383.00 | 1,387.00 | 1,375.38 | 0.29% | 1,683,886 |
| Aug 29, 2025 | 1,379.50 | 1,390.50 | 1,378.00 | 1,383.00 | 1,371.42 | 0.44% | 3,849,189 |
| Aug 28, 2025 | 1,383.50 | 1,386.00 | 1,375.00 | 1,377.00 | 1,365.47 | -0.36% | 1,640,450 |
| Aug 27, 2025 | 1,379.50 | 1,393.50 | 1,379.50 | 1,382.00 | 1,370.43 | 0.14% | 2,692,124 |
| Aug 26, 2025 | 1,384.50 | 1,387.50 | 1,376.00 | 1,380.00 | 1,368.44 | -0.22% | 3,279,229 |
| Aug 22, 2025 | 1,376.00 | 1,390.50 | 1,376.00 | 1,383.00 | 1,371.42 | -0.14% | 2,564,226 |
| Aug 21, 2025 | 1,387.50 | 1,390.00 | 1,380.50 | 1,385.00 | 1,373.40 | -0.43% | 1,568,670 |
| Aug 20, 2025 | 1,369.00 | 1,397.00 | 1,365.05 | 1,391.00 | 1,379.35 | 1.72% | 8,231,497 |
| Aug 19, 2025 | 1,348.00 | 1,367.50 | 1,346.50 | 1,367.50 | 1,356.05 | 1.45% | 2,797,178 |
| Aug 18, 2025 | 1,345.00 | 1,353.50 | 1,343.50 | 1,348.00 | 1,336.71 | 0.19% | 2,612,767 |
| Aug 15, 2025 | 1,357.00 | 1,361.50 | 1,342.50 | 1,345.50 | 1,334.23 | -0.55% | 1,902,846 |
| Aug 14, 2025 | 1,361.50 | 1,365.11 | 1,349.00 | 1,353.00 | 1,341.67 | - | 5,925,047 |