Skip to main content
logo
Smith & Nephew plc (LON:SN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,220.50
+0.50 (0.04%)
Dec 24, 2025, 12:35 PM BST

Smith & Nephew Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20251,216.001,220.501,213.001,220.501,220.500.04%306,361
Dec 23, 20251,228.001,231.501,220.001,220.001,220.00-0.73%706,374
Dec 22, 20251,229.001,236.501,223.061,229.001,229.00-0.36%1,021,626
Dec 19, 20251,226.001,236.001,221.001,233.501,233.500.24%5,360,177
Dec 18, 20251,218.001,232.001,218.001,230.501,230.500.61%1,142,643
Dec 17, 20251,204.001,233.501,203.501,223.001,223.001.41%2,655,656
Dec 16, 20251,212.001,216.001,195.501,206.001,206.000.04%2,134,751
Dec 15, 20251,207.001,219.501,198.001,205.501,205.50-0.82%2,449,744
Dec 12, 20251,219.001,228.501,207.001,215.501,215.500.08%2,920,885
Dec 11, 20251,246.501,246.501,214.501,214.501,214.50-2.76%2,244,959
Dec 10, 20251,240.501,251.501,238.201,249.001,249.00-0.20%2,598,099
Dec 9, 20251,248.001,261.501,236.001,251.501,251.50-1.07%1,459,723
Dec 8, 20251,255.001,292.501,255.001,265.001,265.00-1,845,157
Dec 5, 20251,228.001,267.501,228.001,265.001,265.002.72%2,417,327
Dec 4, 20251,237.501,240.501,224.501,231.501,231.50-0.16%1,909,678
Dec 3, 20251,236.001,241.501,226.501,233.501,233.50-0.04%1,956,273
Dec 2, 20251,239.501,245.251,225.501,234.001,234.00-0.80%1,997,534
Dec 1, 20251,259.501,259.501,227.001,244.001,244.00-0.84%3,091,708
Nov 28, 20251,264.001,269.501,254.501,254.501,254.50-0.36%1,196,016
Nov 27, 20251,266.501,268.501,257.001,259.001,259.00-0.32%592,891
Nov 26, 20251,266.001,269.501,254.501,263.001,263.000.08%1,366,951
Nov 25, 20251,257.501,267.501,250.001,262.001,262.000.48%7,808,066
Nov 24, 20251,254.501,260.001,247.501,256.001,256.000.40%2,951,339
Nov 21, 20251,226.001,252.501,220.001,251.001,251.001.62%1,708,456
Nov 20, 20251,248.001,249.501,231.001,231.001,231.00-0.53%995,701
Nov 19, 20251,236.501,248.501,236.501,237.501,237.50-0.08%1,646,425
Nov 18, 20251,227.501,241.001,224.001,238.501,238.50-0.52%1,589,178
Nov 17, 20251,246.001,255.001,243.501,245.001,245.00-0.28%1,149,258
Nov 14, 20251,248.001,251.001,237.001,248.501,248.50-1.23%1,413,311
Nov 13, 20251,266.501,272.501,258.501,264.001,264.00-1.40%1,196,405
Nov 12, 20251,273.001,283.501,254.001,282.001,282.001.22%1,104,247
Nov 11, 20251,269.501,270.501,246.501,266.501,266.50-0.35%2,002,697
Nov 10, 20251,262.001,273.001,257.501,271.001,271.000.36%2,871,636
Nov 7, 20251,244.501,276.501,234.501,266.501,266.501.97%4,582,921
Nov 6, 20251,319.501,319.501,217.001,242.001,242.00-10.87%6,497,387
Nov 5, 20251,422.501,426.591,390.501,393.501,393.50-1.69%2,613,557
Nov 4, 20251,400.001,417.501,391.001,417.501,417.501.54%2,678,436
Nov 3, 20251,402.001,411.501,392.501,396.001,396.00-0.64%1,128,813
Oct 31, 20251,370.001,406.001,369.501,405.001,405.002.78%2,178,301
Oct 30, 20251,365.001,371.001,358.501,367.001,367.00-0.07%1,404,195
Oct 29, 20251,377.501,389.501,365.501,368.001,368.00-0.73%1,898,619
Oct 28, 20251,380.501,386.501,373.501,378.001,378.000.11%2,409,808
Oct 27, 20251,374.001,382.501,367.001,376.501,376.50-0.22%4,071,925
Oct 24, 20251,375.001,379.501,371.501,379.501,379.500.18%1,449,473
Oct 23, 20251,390.001,394.001,372.001,377.001,377.00-1.33%1,623,859
Oct 22, 20251,370.501,406.001,364.501,395.501,395.502.05%1,883,253
Oct 21, 20251,359.001,370.001,353.001,367.501,367.500.85%1,835,486
Oct 20, 20251,350.001,362.751,347.001,356.001,356.000.71%10,357,470
Oct 17, 20251,328.501,346.501,324.501,346.501,346.500.45%2,204,344
Oct 16, 20251,323.501,340.501,320.001,340.501,340.501.44%1,430,856