Smith & Nephew plc (LON:SN)
London · Delayed Price · Currency is GBP · Price in GBX 1,227.50
+13.00 (1.07%)
Jan 15, 2026, 11:00 AM GMT
Smith & Nephew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 1,222.50 | 1,232.50 | 1,222.50 | 1,230.23 | - | 1.29% | 69,869 |
| Jan 14, 2026 | 1,199.50 | 1,214.50 | 1,170.50 | 1,214.50 | 1,214.50 | 0.96% | 4,500,076 |
| Jan 13, 2026 | 1,255.50 | 1,256.00 | 1,191.50 | 1,203.00 | 1,203.00 | -4.07% | 6,753,250 |
| Jan 12, 2026 | 1,251.50 | 1,264.00 | 1,245.50 | 1,254.00 | 1,254.00 | -0.32% | 1,131,402 |
| Jan 9, 2026 | 1,267.50 | 1,272.00 | 1,255.00 | 1,258.00 | 1,258.00 | -0.87% | 5,895,297 |
| Jan 8, 2026 | 1,254.00 | 1,270.00 | 1,246.50 | 1,269.00 | 1,269.00 | 1.12% | 1,583,741 |
| Jan 7, 2026 | 1,257.50 | 1,258.50 | 1,243.50 | 1,255.00 | 1,255.00 | -0.08% | 2,359,570 |
| Jan 6, 2026 | 1,230.00 | 1,268.50 | 1,228.00 | 1,256.00 | 1,256.00 | 2.28% | 2,634,723 |
| Jan 5, 2026 | 1,220.50 | 1,231.00 | 1,209.50 | 1,228.00 | 1,228.00 | 0.86% | 1,101,420 |
| Jan 2, 2026 | 1,238.50 | 1,233.50 | 1,205.50 | 1,217.50 | 1,217.50 | -1.70% | 1,896,142 |
| Dec 31, 2025 | 1,236.00 | 1,238.50 | 1,232.00 | 1,238.50 | 1,238.50 | 0.36% | 310,664 |
| Dec 30, 2025 | 1,224.50 | 1,236.00 | 1,224.50 | 1,234.00 | 1,234.00 | 0.49% | 849,738 |
| Dec 29, 2025 | 1,233.50 | 1,233.50 | 1,223.50 | 1,228.00 | 1,228.00 | 0.61% | 1,042,538 |
| Dec 24, 2025 | 1,216.00 | 1,220.50 | 1,213.00 | 1,220.50 | 1,220.50 | 0.04% | 306,361 |
| Dec 23, 2025 | 1,228.00 | 1,231.50 | 1,220.00 | 1,220.00 | 1,220.00 | -0.73% | 706,374 |
| Dec 22, 2025 | 1,229.00 | 1,236.50 | 1,223.06 | 1,229.00 | 1,229.00 | -0.36% | 1,021,626 |
| Dec 19, 2025 | 1,226.00 | 1,236.00 | 1,221.00 | 1,233.50 | 1,233.50 | 0.24% | 5,360,177 |
| Dec 18, 2025 | 1,218.00 | 1,232.00 | 1,218.00 | 1,230.50 | 1,230.50 | 0.61% | 1,142,643 |
| Dec 17, 2025 | 1,204.00 | 1,233.50 | 1,203.50 | 1,223.00 | 1,223.00 | 1.41% | 2,655,656 |
| Dec 16, 2025 | 1,212.00 | 1,216.00 | 1,195.50 | 1,206.00 | 1,206.00 | 0.04% | 2,134,751 |
| Dec 15, 2025 | 1,207.00 | 1,219.50 | 1,198.00 | 1,205.50 | 1,205.50 | -0.82% | 2,449,744 |
| Dec 12, 2025 | 1,219.00 | 1,228.50 | 1,207.00 | 1,215.50 | 1,215.50 | 0.08% | 2,920,885 |
| Dec 11, 2025 | 1,246.50 | 1,246.50 | 1,214.50 | 1,214.50 | 1,214.50 | -2.76% | 2,244,959 |
| Dec 10, 2025 | 1,240.50 | 1,251.50 | 1,238.20 | 1,249.00 | 1,249.00 | -0.20% | 2,598,099 |
| Dec 9, 2025 | 1,248.00 | 1,261.50 | 1,236.00 | 1,251.50 | 1,251.50 | -1.07% | 1,459,723 |
| Dec 8, 2025 | 1,255.00 | 1,292.50 | 1,255.00 | 1,265.00 | 1,265.00 | - | 1,845,157 |
| Dec 5, 2025 | 1,228.00 | 1,267.50 | 1,228.00 | 1,265.00 | 1,265.00 | 2.72% | 2,417,327 |
| 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 |