Smith & Nephew plc (LON:SN)
London · Delayed Price · Currency is GBP · Price in GBp 1,416.00
+6.00 (0.43%)
Sep 5, 2025, 4:35 PM BST
Smith & Nephew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,411.00 | 1,426.50 | 1,407.50 | 1,416.00 | 1,416.00 | 0.43% | 2,144,073 |
| Sep 4, 2025 | 1,391.00 | 1,410.00 | 1,387.50 | 1,410.00 | 1,410.00 | 1.51% | 2,070,274 |
| Sep 3, 2025 | 1,377.00 | 1,389.15 | 1,372.50 | 1,389.00 | 1,389.00 | 0.87% | 3,121,691 |
| Sep 2, 2025 | 1,384.00 | 1,386.00 | 1,367.00 | 1,377.00 | 1,377.00 | -0.72% | 3,718,203 |
| Sep 1, 2025 | 1,385.50 | 1,391.21 | 1,383.00 | 1,387.00 | 1,387.00 | 0.29% | 1,683,885 |
| Aug 29, 2025 | 1,379.50 | 1,390.50 | 1,378.00 | 1,383.00 | 1,383.00 | 0.44% | 3,849,188 |
| Aug 28, 2025 | 1,383.50 | 1,386.00 | 1,375.00 | 1,377.00 | 1,377.00 | -0.36% | 1,640,449 |
| Aug 27, 2025 | 1,379.50 | 1,393.50 | 1,379.50 | 1,382.00 | 1,382.00 | 0.14% | 2,692,124 |
| Aug 26, 2025 | 1,384.50 | 1,387.50 | 1,376.00 | 1,380.00 | 1,380.00 | -0.22% | 3,279,228 |
| Aug 22, 2025 | 1,376.00 | 1,390.50 | 1,376.00 | 1,383.00 | 1,383.00 | -0.14% | 2,564,226 |
| Aug 21, 2025 | 1,387.50 | 1,390.00 | 1,380.50 | 1,385.00 | 1,385.00 | -0.43% | 1,568,671 |
| Aug 20, 2025 | 1,369.00 | 1,397.00 | 1,365.05 | 1,391.00 | 1,391.00 | 1.72% | 8,231,497 |
| Aug 19, 2025 | 1,348.00 | 1,367.50 | 1,346.50 | 1,367.50 | 1,367.50 | 1.45% | 2,797,178 |
| Aug 18, 2025 | 1,345.00 | 1,353.50 | 1,343.50 | 1,348.00 | 1,348.00 | 0.19% | 2,612,767 |
| Aug 15, 2025 | 1,357.00 | 1,361.50 | 1,342.50 | 1,345.50 | 1,345.50 | -0.55% | 1,902,845 |
| Aug 14, 2025 | 1,361.50 | 1,365.11 | 1,349.00 | 1,353.00 | 1,353.00 | - | 5,925,047 |
| Aug 13, 2025 | 1,346.50 | 1,359.21 | 1,343.00 | 1,353.00 | 1,353.00 | 0.52% | 2,240,973 |
| Aug 12, 2025 | 1,345.00 | 1,359.50 | 1,345.00 | 1,346.00 | 1,346.00 | 0.22% | 3,132,253 |
| Aug 11, 2025 | 1,340.50 | 1,350.50 | 1,332.50 | 1,343.00 | 1,343.00 | 0.19% | 1,432,442 |
| Aug 8, 2025 | 1,348.50 | 1,348.50 | 1,330.50 | 1,340.50 | 1,340.50 | -0.30% | 3,228,860 |
| Aug 7, 2025 | 1,334.50 | 1,366.00 | 1,331.50 | 1,344.50 | 1,344.50 | 0.52% | 4,067,532 |
| Aug 6, 2025 | 1,350.00 | 1,350.00 | 1,328.50 | 1,337.50 | 1,337.50 | 0.49% | 4,529,121 |
| Aug 5, 2025 | 1,325.00 | 1,350.50 | 1,252.13 | 1,331.00 | 1,331.00 | 15.34% | 10,001,764 |
| Aug 4, 2025 | 1,160.00 | 1,165.91 | 1,141.00 | 1,154.00 | 1,154.00 | -0.22% | 2,166,250 |
| Aug 1, 2025 | 1,151.00 | 1,156.50 | 1,136.50 | 1,156.50 | 1,156.50 | -0.52% | 1,749,719 |
| Jul 31, 2025 | 1,169.00 | 1,179.50 | 1,162.50 | 1,162.50 | 1,162.50 | -0.64% | 3,421,272 |
| Jul 30, 2025 | 1,183.50 | 1,184.50 | 1,169.50 | 1,170.00 | 1,170.00 | -0.85% | 3,989,877 |
| Jul 29, 2025 | 1,169.50 | 1,182.61 | 1,164.50 | 1,180.00 | 1,180.00 | 0.77% | 2,150,460 |
| Jul 28, 2025 | 1,182.00 | 1,184.58 | 1,163.50 | 1,171.00 | 1,171.00 | -0.21% | 1,254,545 |
| Jul 25, 2025 | 1,168.00 | 1,174.00 | 1,164.00 | 1,173.50 | 1,173.50 | 0.17% | 1,242,318 |
| Jul 24, 2025 | 1,169.50 | 1,175.13 | 1,165.00 | 1,171.50 | 1,171.50 | 1.12% | 2,764,304 |
| Jul 23, 2025 | 1,149.00 | 1,167.00 | 1,142.50 | 1,158.50 | 1,158.50 | 1.85% | 3,191,376 |
| Jul 22, 2025 | 1,125.50 | 1,142.50 | 1,124.00 | 1,137.50 | 1,137.50 | 0.80% | 1,966,454 |
| Jul 21, 2025 | 1,128.50 | 1,134.00 | 1,122.50 | 1,128.50 | 1,128.50 | 0.31% | 1,134,061 |
| Jul 18, 2025 | 1,126.00 | 1,127.50 | 1,119.00 | 1,125.00 | 1,125.00 | 0.49% | 1,216,821 |
| Jul 17, 2025 | 1,106.00 | 1,121.00 | 1,104.00 | 1,119.50 | 1,119.50 | 2.10% | 972,811 |
| Jul 16, 2025 | 1,090.00 | 1,102.00 | 1,078.58 | 1,096.50 | 1,096.50 | -0.27% | 1,994,465 |
| Jul 15, 2025 | 1,109.00 | 1,116.80 | 1,088.50 | 1,099.50 | 1,099.50 | -1.74% | 2,497,730 |
| Jul 14, 2025 | 1,117.50 | 1,125.50 | 1,108.00 | 1,119.00 | 1,119.00 | -0.31% | 1,040,440 |
| Jul 11, 2025 | 1,140.00 | 1,140.00 | 1,122.50 | 1,122.50 | 1,122.50 | -2.86% | 1,548,468 |
| Jul 10, 2025 | 1,122.50 | 1,160.50 | 1,121.50 | 1,155.50 | 1,155.50 | 3.63% | 1,861,377 |
| Jul 9, 2025 | 1,116.00 | 1,130.00 | 1,108.00 | 1,115.00 | 1,115.00 | 1.36% | 2,004,554 |
| Jul 8, 2025 | 1,100.50 | 1,105.00 | 1,089.50 | 1,100.00 | 1,100.00 | -0.81% | 1,319,655 |
| Jul 7, 2025 | 1,112.00 | 1,125.00 | 1,107.00 | 1,109.00 | 1,109.00 | -0.22% | 875,889 |
| Jul 4, 2025 | 1,104.00 | 1,112.00 | 1,099.50 | 1,111.50 | 1,111.50 | 0.41% | 399,884 |
| Jul 3, 2025 | 1,110.50 | 1,113.00 | 1,104.00 | 1,107.00 | 1,107.00 | 0.18% | 848,856 |
| Jul 2, 2025 | 1,119.00 | 1,119.00 | 1,105.00 | 1,105.00 | 1,105.00 | -1.25% | 1,075,033 |
| Jul 1, 2025 | 1,115.00 | 1,119.50 | 1,101.50 | 1,119.00 | 1,119.00 | 0.54% | 1,720,530 |
| Jun 30, 2025 | 1,111.50 | 1,126.50 | 1,109.34 | 1,113.00 | 1,113.00 | 0.36% | 1,551,916 |
| Jun 27, 2025 | 1,102.00 | 1,114.00 | 1,100.00 | 1,109.00 | 1,109.00 | 0.73% | 1,935,215 |