Smith & Nephew plc (LON:SN)
London · Delayed Price · Currency is GBP · Price in GBp 1,231.50
-2.00 (-0.16%)
At close: Dec 4, 2025
Smith & Nephew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,237.50 | 1,240.50 | 1,224.50 | 1,231.50 | 1,231.50 | -0.16% | 1,909,678 |
| Dec 3, 2025 | 1,236.00 | 1,241.50 | 1,226.50 | 1,233.50 | 1,233.50 | -0.04% | 1,956,273 |
| Dec 2, 2025 | 1,239.50 | 1,245.25 | 1,225.50 | 1,234.00 | 1,234.00 | -0.80% | 1,997,534 |
| Dec 1, 2025 | 1,259.50 | 1,259.50 | 1,227.00 | 1,244.00 | 1,244.00 | -0.84% | 3,091,708 |
| Nov 28, 2025 | 1,264.00 | 1,269.50 | 1,254.50 | 1,254.50 | 1,254.50 | -0.36% | 1,196,016 |
| Nov 27, 2025 | 1,266.50 | 1,268.50 | 1,257.00 | 1,259.00 | 1,259.00 | -0.32% | 592,891 |
| Nov 26, 2025 | 1,266.00 | 1,269.50 | 1,254.50 | 1,263.00 | 1,263.00 | 0.08% | 1,366,951 |
| Nov 25, 2025 | 1,257.50 | 1,267.50 | 1,250.00 | 1,262.00 | 1,262.00 | 0.48% | 7,808,066 |
| Nov 24, 2025 | 1,254.50 | 1,260.00 | 1,247.50 | 1,256.00 | 1,256.00 | 0.40% | 2,951,339 |
| Nov 21, 2025 | 1,226.00 | 1,252.50 | 1,220.00 | 1,251.00 | 1,251.00 | 1.62% | 1,708,456 |
| Nov 20, 2025 | 1,248.00 | 1,249.50 | 1,231.00 | 1,231.00 | 1,231.00 | -0.53% | 995,701 |
| Nov 19, 2025 | 1,236.50 | 1,248.50 | 1,236.50 | 1,237.50 | 1,237.50 | -0.08% | 1,646,425 |
| Nov 18, 2025 | 1,227.50 | 1,241.00 | 1,224.00 | 1,238.50 | 1,238.50 | -0.52% | 1,589,178 |
| Nov 17, 2025 | 1,246.00 | 1,255.00 | 1,243.50 | 1,245.00 | 1,245.00 | -0.28% | 1,149,258 |
| Nov 14, 2025 | 1,248.00 | 1,251.00 | 1,237.00 | 1,248.50 | 1,248.50 | -1.23% | 1,413,311 |
| Nov 13, 2025 | 1,266.50 | 1,272.50 | 1,258.50 | 1,264.00 | 1,264.00 | -1.40% | 1,196,405 |
| Nov 12, 2025 | 1,273.00 | 1,283.50 | 1,254.00 | 1,282.00 | 1,282.00 | 1.22% | 1,104,247 |
| Nov 11, 2025 | 1,269.50 | 1,270.50 | 1,246.50 | 1,266.50 | 1,266.50 | -0.35% | 2,002,697 |
| Nov 10, 2025 | 1,262.00 | 1,273.00 | 1,257.50 | 1,271.00 | 1,271.00 | 0.36% | 2,871,636 |
| Nov 7, 2025 | 1,244.50 | 1,276.50 | 1,234.50 | 1,266.50 | 1,266.50 | 1.97% | 4,582,921 |
| Nov 6, 2025 | 1,319.50 | 1,319.50 | 1,217.00 | 1,242.00 | 1,242.00 | -10.87% | 6,497,387 |
| Nov 5, 2025 | 1,422.50 | 1,426.59 | 1,390.50 | 1,393.50 | 1,393.50 | -1.69% | 2,613,557 |
| Nov 4, 2025 | 1,400.00 | 1,417.50 | 1,391.00 | 1,417.50 | 1,417.50 | 1.54% | 2,678,436 |
| Nov 3, 2025 | 1,402.00 | 1,411.50 | 1,392.50 | 1,396.00 | 1,396.00 | -0.64% | 1,128,813 |
| Oct 31, 2025 | 1,370.00 | 1,406.00 | 1,369.50 | 1,405.00 | 1,405.00 | 2.78% | 2,178,301 |
| Oct 30, 2025 | 1,365.00 | 1,371.00 | 1,358.50 | 1,367.00 | 1,367.00 | -0.07% | 1,404,195 |
| Oct 29, 2025 | 1,377.50 | 1,389.50 | 1,365.50 | 1,368.00 | 1,368.00 | -0.73% | 1,898,619 |
| Oct 28, 2025 | 1,380.50 | 1,386.50 | 1,373.50 | 1,378.00 | 1,378.00 | 0.11% | 2,409,808 |
| Oct 27, 2025 | 1,374.00 | 1,382.50 | 1,367.00 | 1,376.50 | 1,376.50 | -0.22% | 4,071,925 |
| Oct 24, 2025 | 1,375.00 | 1,379.50 | 1,371.50 | 1,379.50 | 1,379.50 | 0.18% | 1,449,473 |
| Oct 23, 2025 | 1,390.00 | 1,394.00 | 1,372.00 | 1,377.00 | 1,377.00 | -1.33% | 1,623,859 |
| 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 |