Smith & Nephew plc (LON:SN)
London · Delayed Price · Currency is GBP · Price in GBp 1,264.00
-18.00 (-1.40%)
Nov 13, 2025, 4:36 PM BST
Smith & Nephew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 1,266.50 | 1,272.50 | 1,258.50 | 1,264.00 | 1,264.00 | -1.40% | 1,196,402 |
| Nov 12, 2025 | 1,273.00 | 1,283.50 | 1,254.00 | 1,282.00 | 1,282.00 | 1.22% | 1,104,246 |
| Nov 11, 2025 | 1,269.50 | 1,270.50 | 1,246.50 | 1,266.50 | 1,266.50 | -0.35% | 2,002,696 |
| Nov 10, 2025 | 1,262.00 | 1,273.00 | 1,257.50 | 1,271.00 | 1,271.00 | 0.36% | 2,871,635 |
| 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% | 2,613,556 |
| Nov 4, 2025 | 1,400.00 | 1,417.50 | 1,391.00 | 1,417.50 | 1,417.50 | 1.54% | 2,678,435 |
| Nov 3, 2025 | 1,402.00 | 1,411.50 | 1,392.50 | 1,396.00 | 1,396.00 | -0.64% | 1,128,812 |
| 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% | 1,898,618 |
| Oct 28, 2025 | 1,380.50 | 1,386.50 | 1,373.50 | 1,378.00 | 1,378.00 | 0.11% | 2,409,807 |
| 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% | 1,449,472 |
| Oct 23, 2025 | 1,390.00 | 1,393.50 | 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% | 10,357,478 |
| Oct 17, 2025 | 1,328.50 | 1,346.50 | 1,324.50 | 1,346.50 | 1,346.50 | 0.45% | 2,204,343 |
| 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% | 1,752,286 |
| 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% | 2,905,446 |
| Oct 7, 2025 | 1,335.00 | 1,341.00 | 1,327.50 | 1,337.00 | 1,337.00 | -0.37% | 5,552,358 |
| Oct 6, 2025 | 1,357.50 | 1,364.00 | 1,340.00 | 1,342.00 | 1,342.00 | -0.81% | 5,328,984 |
| Oct 3, 2025 | 1,351.50 | 1,356.00 | 1,345.00 | 1,353.00 | 1,353.00 | 0.52% | 2,891,364 |
| 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% | 5,562,483 |
| 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% | 6,444,030 |
| 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 | 1,323.41 | -1.00% | 6,993,744 |
| Sep 23, 2025 | 1,346.50 | 1,357.50 | 1,339.00 | 1,348.00 | 1,336.79 | -0.11% | 5,507,681 |
| Sep 22, 2025 | 1,372.50 | 1,374.00 | 1,349.00 | 1,349.50 | 1,338.28 | -1.57% | 6,704,022 |
| Sep 19, 2025 | 1,366.00 | 1,378.00 | 1,365.00 | 1,371.00 | 1,359.60 | 0.29% | 6,618,799 |
| Sep 18, 2025 | 1,368.00 | 1,372.00 | 1,364.50 | 1,367.00 | 1,355.64 | -0.29% | 4,002,667 |
| Sep 17, 2025 | 1,379.50 | 1,379.50 | 1,365.00 | 1,371.00 | 1,359.60 | -0.47% | 2,994,331 |
| Sep 16, 2025 | 1,379.00 | 1,387.00 | 1,367.50 | 1,377.50 | 1,366.05 | -0.54% | 3,869,645 |
| Sep 15, 2025 | 1,406.50 | 1,415.00 | 1,367.50 | 1,385.00 | 1,373.49 | -1.42% | 4,279,996 |
| Sep 12, 2025 | 1,422.50 | 1,429.58 | 1,401.00 | 1,405.00 | 1,393.32 | -1.30% | 2,510,899 |
| Sep 11, 2025 | 1,415.00 | 1,425.50 | 1,413.50 | 1,423.50 | 1,411.67 | 0.74% | 4,058,465 |
| Sep 10, 2025 | 1,435.00 | 1,441.50 | 1,411.50 | 1,413.00 | 1,401.25 | -1.53% | 2,281,569 |
| Sep 9, 2025 | 1,417.00 | 1,435.00 | 1,417.00 | 1,435.00 | 1,423.07 | 1.59% | 2,912,895 |
| Sep 8, 2025 | 1,413.50 | 1,419.00 | 1,407.00 | 1,412.50 | 1,400.76 | -0.25% | 2,128,774 |
| Sep 5, 2025 | 1,411.00 | 1,426.50 | 1,407.50 | 1,416.00 | 1,404.26 | 0.43% | 2,144,079 |