Smith & Nephew plc (LON:SN)
London · Delayed Price · Currency is GBP · Price in GBX 1,341.00
-5.00 (-0.37%)
Feb 26, 2026, 1:09 PM GMT
Smith & Nephew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1,325.50 | 1,347.00 | 1,318.00 | 1,346.00 | 1,346.00 | 1.47% | 1,963,207 |
| Feb 24, 2026 | 1,337.50 | 1,351.50 | 1,325.50 | 1,326.50 | 1,326.50 | -0.64% | 2,952,948 |
| Feb 23, 2026 | 1,333.50 | 1,337.00 | 1,321.50 | 1,335.00 | 1,335.00 | -0.11% | 1,751,596 |
| Feb 20, 2026 | 1,320.00 | 1,348.00 | 1,320.00 | 1,336.50 | 1,336.50 | 1.44% | 1,682,725 |
| Feb 19, 2026 | 1,345.00 | 1,346.00 | 1,288.50 | 1,317.50 | 1,317.50 | -1.24% | 3,304,386 |
| Feb 18, 2026 | 1,312.00 | 1,338.00 | 1,312.00 | 1,334.00 | 1,334.00 | 1.33% | 1,972,339 |
| Feb 17, 2026 | 1,324.00 | 1,332.50 | 1,316.50 | 1,316.50 | 1,316.50 | -0.30% | 2,230,423 |
| Feb 16, 2026 | 1,323.50 | 1,333.50 | 1,311.50 | 1,320.50 | 1,320.50 | -0.34% | 1,434,418 |
| Feb 13, 2026 | 1,301.50 | 1,327.50 | 1,292.00 | 1,325.00 | 1,325.00 | 1.42% | 2,137,860 |
| Feb 12, 2026 | 1,295.50 | 1,307.00 | 1,284.50 | 1,306.50 | 1,306.50 | 1.83% | 2,454,090 |
| Feb 11, 2026 | 1,291.00 | 1,295.00 | 1,273.00 | 1,283.00 | 1,283.00 | -0.31% | 1,711,684 |
| Feb 10, 2026 | 1,279.00 | 1,293.50 | 1,257.00 | 1,287.00 | 1,287.00 | 1.10% | 2,602,748 |
| Feb 9, 2026 | 1,266.00 | 1,276.50 | 1,264.00 | 1,273.00 | 1,273.00 | 0.47% | 4,062,699 |
| Feb 6, 2026 | 1,255.50 | 1,274.50 | 1,245.50 | 1,267.00 | 1,267.00 | -2.05% | 2,148,668 |
| Feb 5, 2026 | 1,284.00 | 1,300.00 | 1,275.50 | 1,293.50 | 1,293.50 | 1.17% | 2,514,024 |
| Feb 4, 2026 | 1,248.50 | 1,293.00 | 1,245.50 | 1,278.50 | 1,278.50 | 2.28% | 2,833,852 |
| Feb 3, 2026 | 1,249.00 | 1,253.00 | 1,235.50 | 1,250.00 | 1,250.00 | -0.04% | 2,633,121 |
| Feb 2, 2026 | 1,246.50 | 1,254.50 | 1,242.50 | 1,250.50 | 1,250.50 | 0.68% | 2,929,497 |
| Jan 30, 2026 | 1,221.00 | 1,255.50 | 1,217.50 | 1,242.00 | 1,242.00 | 2.35% | 3,248,198 |
| Jan 29, 2026 | 1,223.50 | 1,236.00 | 1,213.50 | 1,213.50 | 1,213.50 | -1.10% | 2,189,976 |
| Jan 28, 2026 | 1,241.00 | 1,250.50 | 1,227.00 | 1,227.00 | 1,227.00 | -1.29% | 2,463,743 |
| Jan 27, 2026 | 1,234.00 | 1,243.00 | 1,228.50 | 1,243.00 | 1,243.00 | 0.69% | 2,196,721 |
| Jan 26, 2026 | 1,223.00 | 1,241.00 | 1,223.00 | 1,234.50 | 1,234.50 | 0.73% | 2,949,710 |
| Jan 23, 2026 | 1,230.00 | 1,234.50 | 1,217.00 | 1,225.50 | 1,225.50 | -0.81% | 1,995,499 |
| Jan 22, 2026 | 1,227.50 | 1,235.50 | 1,220.50 | 1,235.50 | 1,235.50 | 1.52% | 1,670,867 |
| Jan 21, 2026 | 1,204.00 | 1,230.50 | 1,201.92 | 1,217.00 | 1,217.00 | 1.37% | 3,050,070 |
| Jan 20, 2026 | 1,207.50 | 1,211.00 | 1,193.50 | 1,200.50 | 1,200.50 | -0.79% | 2,433,842 |
| Jan 19, 2026 | 1,217.00 | 1,218.41 | 1,202.00 | 1,210.00 | 1,210.00 | -2.10% | 1,504,926 |
| Jan 16, 2026 | 1,241.50 | 1,241.50 | 1,230.00 | 1,236.00 | 1,236.00 | -0.16% | 3,959,591 |
| Jan 15, 2026 | 1,222.50 | 1,242.50 | 1,222.50 | 1,238.00 | 1,238.00 | 1.93% | 5,772,597 |
| 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 |