Smith & Nephew plc (LON:SN)
London · Delayed Price · Currency is GBP · Price in GBX 1,091.50
+3.50 (0.32%)
Oct 16, 2026, 9:09 AM GMT
Smith & Nephew Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,084.00 | 1,092.00 | 1,083.00 | 1,091.50 | 1,091.50 | 0.32% | 95,801 |
| Oct 15, 2026 | 1,066.00 | 1,093.00 | 1,058.00 | 1,088.00 | 1,088.00 | 3.62% | 2,365,019 |
| Oct 14, 2026 | 1,053.00 | 1,057.00 | 1,044.50 | 1,050.00 | 1,050.00 | 0.10% | 2,067,973 |
| Oct 13, 2026 | 1,049.50 | 1,062.50 | 1,036.50 | 1,049.00 | 1,049.00 | 1.06% | 1,875,723 |
| Oct 12, 2026 | 1,028.50 | 1,038.00 | 1,025.00 | 1,038.00 | 1,038.00 | 1.71% | 1,888,583 |
| Oct 9, 2026 | 1,014.50 | 1,030.50 | 1,014.50 | 1,020.50 | 1,020.50 | 1.69% | 1,675,359 |
| Oct 8, 2026 | 1,010.50 | 1,012.00 | 993.00 | 1,003.50 | 1,003.50 | -1.52% | 3,162,662 |
| Oct 7, 2026 | 1,013.50 | 1,026.00 | 1,013.00 | 1,019.00 | 1,019.00 | 0.74% | 2,074,091 |
| Oct 6, 2026 | 1,019.00 | 1,027.50 | 999.80 | 1,011.50 | 1,011.50 | 0.70% | 2,877,614 |
| Oct 5, 2026 | 990.20 | 1,014.00 | 983.20 | 1,004.50 | 1,004.50 | 1.57% | 3,890,444 |
| Oct 2, 2026 | 985.00 | 992.40 | 981.20 | 989.00 | 989.00 | 0.67% | 2,628,213 |
| Oct 1, 2026 | 992.20 | 1,000.00 | 980.40 | 982.40 | 982.40 | -1.49% | 2,001,834 |
| Sep 30, 2026 | 1,017.00 | 1,026.50 | 1,007.00 | 1,009.00 | 997.25 | -0.25% | 1,663,711 |
| Sep 29, 2026 | 1,015.50 | 1,015.50 | 1,003.00 | 1,011.50 | 999.72 | -0.10% | 3,516,492 |
| Sep 28, 2026 | 1,007.00 | 1,018.50 | 1,007.00 | 1,012.50 | 1,000.71 | 0.45% | 867,131 |
| Sep 25, 2026 | 1,000.00 | 1,008.50 | 990.92 | 1,008.00 | 996.26 | 0.35% | 1,963,053 |
| Sep 24, 2026 | 1,009.00 | 1,014.50 | 1,001.00 | 1,004.50 | 992.80 | -0.30% | 2,860,921 |
| Sep 23, 2026 | 1,026.50 | 1,027.00 | 1,007.50 | 1,007.50 | 995.77 | -2.23% | 2,939,915 |
| Sep 22, 2026 | 1,041.00 | 1,041.00 | 1,030.50 | 1,030.50 | 1,018.50 | -0.34% | 4,758,939 |
| Sep 21, 2026 | 1,026.50 | 1,035.10 | 1,021.50 | 1,034.00 | 1,021.96 | 0.63% | 3,228,613 |
| Sep 18, 2026 | 1,041.50 | 1,041.50 | 1,025.00 | 1,027.50 | 1,015.53 | -0.77% | 5,402,258 |
| Sep 17, 2026 | 1,032.50 | 1,042.00 | 1,027.50 | 1,035.50 | 1,023.44 | -0.62% | 1,710,331 |
| Sep 16, 2026 | 1,030.50 | 1,042.00 | 1,022.50 | 1,042.00 | 1,029.87 | 0.43% | 1,627,788 |
| Sep 15, 2026 | 1,045.50 | 1,048.00 | 1,035.75 | 1,037.50 | 1,025.42 | -1.05% | 3,226,483 |
| Sep 14, 2026 | 1,028.50 | 1,056.00 | 1,026.50 | 1,048.50 | 1,036.29 | 3.97% | 3,143,565 |
| Sep 11, 2026 | 1,019.50 | 1,032.00 | 1,008.50 | 1,008.50 | 996.76 | -1.66% | 1,884,977 |
| Sep 10, 2026 | 1,022.50 | 1,039.50 | 1,017.50 | 1,025.50 | 1,013.56 | - | 2,473,076 |
| Sep 9, 2026 | 1,022.50 | 1,037.50 | 1,013.50 | 1,025.50 | 1,013.56 | -0.05% | 2,567,554 |
| Sep 8, 2026 | 1,061.50 | 1,075.50 | 1,014.50 | 1,026.00 | 1,014.05 | -3.57% | 3,624,300 |
| Sep 7, 2026 | 1,043.50 | 1,070.00 | 1,040.50 | 1,064.00 | 1,051.61 | - | 1,254,898 |
| Sep 4, 2026 | 1,056.00 | 1,066.50 | 1,049.00 | 1,064.00 | 1,051.61 | 1.14% | 1,964,853 |
| Sep 3, 2026 | 1,045.00 | 1,075.00 | 1,045.00 | 1,052.00 | 1,039.75 | -0.99% | 2,521,824 |
| Sep 2, 2026 | 1,063.00 | 1,070.50 | 1,041.50 | 1,062.50 | 1,050.13 | -0.70% | 4,164,010 |
| Sep 1, 2026 | 1,051.00 | 1,086.50 | 1,051.00 | 1,070.00 | 1,057.54 | 0.71% | 3,581,962 |
| Aug 28, 2026 | 1,069.00 | 1,071.50 | 1,053.00 | 1,062.50 | 1,050.13 | -0.93% | 3,800,359 |
| Aug 27, 2026 | 1,070.00 | 1,075.00 | 1,062.50 | 1,072.50 | 1,060.01 | 0.14% | 2,948,639 |
| Aug 26, 2026 | 1,063.50 | 1,076.00 | 1,061.00 | 1,071.00 | 1,058.53 | 0.28% | 2,707,074 |
| Aug 25, 2026 | 1,076.50 | 1,082.50 | 1,063.91 | 1,068.00 | 1,055.56 | -1.29% | 2,141,850 |
| Aug 24, 2026 | 1,070.50 | 1,086.00 | 1,064.68 | 1,082.00 | 1,069.40 | 1.17% | 1,945,923 |
| Aug 21, 2026 | 1,051.50 | 1,071.00 | 1,046.00 | 1,069.50 | 1,057.05 | -0.37% | 2,665,292 |
| Aug 20, 2026 | 1,068.00 | 1,081.50 | 1,064.00 | 1,073.50 | 1,061.00 | 0.47% | 3,478,686 |
| Aug 19, 2026 | 1,076.00 | 1,092.50 | 1,058.50 | 1,068.50 | 1,056.06 | -3.78% | 3,516,972 |
| Aug 18, 2026 | 1,091.00 | 1,117.50 | 1,085.50 | 1,110.50 | 1,097.57 | 2.07% | 2,080,375 |
| Aug 17, 2026 | 1,095.00 | 1,096.50 | 1,086.00 | 1,088.00 | 1,075.33 | -0.73% | 2,119,891 |
| Aug 14, 2026 | 1,106.00 | 1,109.00 | 1,087.50 | 1,096.00 | 1,083.24 | -0.86% | 1,883,525 |
| Aug 13, 2026 | 1,100.00 | 1,118.00 | 1,100.00 | 1,105.50 | 1,092.63 | 1.10% | 2,732,926 |
| Aug 12, 2026 | 1,104.50 | 1,106.91 | 1,086.50 | 1,093.50 | 1,080.77 | -1.31% | 1,806,303 |
| Aug 11, 2026 | 1,107.50 | 1,114.00 | 1,105.00 | 1,108.00 | 1,095.10 | 0.23% | 2,408,218 |
| Aug 10, 2026 | 1,107.00 | 1,111.00 | 1,091.50 | 1,105.50 | 1,092.63 | -0.67% | 3,026,337 |
| Aug 7, 2026 | 1,100.00 | 1,118.00 | 1,098.00 | 1,113.00 | 1,100.04 | 1.37% | 4,980,274 |