Smith & Nephew plc (LON:SN)
London · Delayed Price · Currency is GBP · Price in GBX 1,157.50
-24.50 (-2.07%)
Apr 28, 2026, 4:39 PM GMT
Smith & Nephew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,181.00 | 1,186.50 | 1,157.50 | 1,157.50 | 1,157.50 | -2.07% | 1,540,747 |
| Apr 27, 2026 | 1,160.00 | 1,184.00 | 1,157.50 | 1,182.00 | 1,182.00 | 2.07% | 3,043,575 |
| Apr 24, 2026 | 1,176.50 | 1,181.00 | 1,143.50 | 1,158.00 | 1,158.00 | -2.24% | 2,709,243 |
| Apr 23, 2026 | 1,204.00 | 1,211.00 | 1,184.50 | 1,184.50 | 1,184.50 | -2.47% | 2,592,674 |
| Apr 22, 2026 | 1,218.50 | 1,218.50 | 1,198.50 | 1,214.50 | 1,214.50 | -0.53% | 2,351,011 |
| Apr 21, 2026 | 1,259.00 | 1,267.50 | 1,221.00 | 1,221.00 | 1,221.00 | -3.29% | 1,283,466 |
| Apr 20, 2026 | 1,258.00 | 1,263.00 | 1,252.50 | 1,262.50 | 1,262.50 | -0.43% | 3,154,267 |
| Apr 17, 2026 | 1,251.50 | 1,272.50 | 1,247.00 | 1,268.00 | 1,268.00 | 1.28% | 2,203,820 |
| Apr 16, 2026 | 1,260.50 | 1,267.50 | 1,249.50 | 1,252.00 | 1,252.00 | -0.83% | 1,059,655 |
| Apr 15, 2026 | 1,265.50 | 1,280.50 | 1,262.50 | 1,262.50 | 1,262.50 | -0.04% | 3,051,532 |
| Apr 14, 2026 | 1,249.50 | 1,263.50 | 1,247.00 | 1,263.00 | 1,263.00 | 1.69% | 2,302,577 |
| Apr 13, 2026 | 1,237.50 | 1,242.50 | 1,227.00 | 1,242.00 | 1,242.00 | -0.36% | 1,833,041 |
| Apr 10, 2026 | 1,232.50 | 1,256.50 | 1,230.00 | 1,246.50 | 1,246.50 | 1.55% | 2,179,375 |
| Apr 9, 2026 | 1,229.50 | 1,234.50 | 1,216.00 | 1,227.50 | 1,227.50 | 0.08% | 2,690,875 |
| Apr 8, 2026 | 1,213.50 | 1,230.00 | 1,210.50 | 1,226.50 | 1,226.50 | 2.81% | 3,955,499 |
| Apr 7, 2026 | 1,213.00 | 1,220.00 | 1,190.00 | 1,193.00 | 1,193.00 | -1.20% | 8,800,271 |
| Apr 2, 2026 | 1,199.50 | 1,207.50 | 1,187.00 | 1,207.50 | 1,207.50 | 0.67% | 4,905,973 |
| Apr 1, 2026 | 1,205.00 | 1,212.00 | 1,188.00 | 1,199.50 | 1,199.50 | 1.22% | 1,574,296 |
| Mar 31, 2026 | 1,196.50 | 1,204.50 | 1,179.93 | 1,185.00 | 1,185.00 | -1.29% | 1,706,439 |
| Mar 30, 2026 | 1,195.00 | 1,211.00 | 1,191.00 | 1,200.50 | 1,200.50 | 0.63% | 1,572,999 |
| Mar 27, 2026 | 1,199.50 | 1,207.50 | 1,189.50 | 1,193.00 | 1,193.00 | -0.21% | 2,133,765 |
| Mar 26, 2026 | 1,205.00 | 1,205.00 | 1,183.00 | 1,195.50 | 1,195.50 | -1.16% | 1,633,313 |
| Mar 25, 2026 | 1,208.50 | 1,218.50 | 1,202.00 | 1,209.50 | 1,191.49 | 0.37% | 1,128,636 |
| Mar 24, 2026 | 1,194.00 | 1,214.50 | 1,187.45 | 1,205.00 | 1,187.05 | 1.47% | 5,705,998 |
| Mar 23, 2026 | 1,188.00 | 1,212.50 | 1,178.24 | 1,187.50 | 1,169.81 | -1.08% | 6,420,788 |
| Mar 20, 2026 | 1,211.50 | 1,217.50 | 1,196.50 | 1,200.50 | 1,182.62 | -0.41% | 5,897,873 |
| Mar 19, 2026 | 1,227.50 | 1,231.00 | 1,205.50 | 1,205.50 | 1,187.55 | -3.68% | 2,037,390 |
| Mar 18, 2026 | 1,256.50 | 1,261.50 | 1,245.50 | 1,251.50 | 1,232.86 | - | 1,790,995 |
| Mar 17, 2026 | 1,235.50 | 1,251.50 | 1,235.00 | 1,251.50 | 1,232.86 | 0.81% | 1,564,480 |
| Mar 16, 2026 | 1,252.50 | 1,255.00 | 1,239.50 | 1,241.50 | 1,223.01 | -0.52% | 900,817 |
| Mar 13, 2026 | 1,233.50 | 1,250.50 | 1,231.50 | 1,248.00 | 1,229.41 | 0.60% | 1,741,490 |
| Mar 12, 2026 | 1,246.00 | 1,258.00 | 1,237.50 | 1,240.50 | 1,222.03 | -0.24% | 3,115,104 |
| Mar 11, 2026 | 1,229.50 | 1,243.50 | 1,209.00 | 1,243.50 | 1,224.98 | 0.93% | 2,712,862 |
| Mar 10, 2026 | 1,268.00 | 1,271.50 | 1,232.00 | 1,232.00 | 1,213.65 | -1.60% | 2,853,768 |
| Mar 9, 2026 | 1,273.00 | 1,277.00 | 1,246.00 | 1,252.00 | 1,233.35 | -2.53% | 2,288,722 |
| Mar 6, 2026 | 1,303.00 | 1,310.50 | 1,276.50 | 1,284.50 | 1,265.37 | -1.65% | 2,230,478 |
| Mar 5, 2026 | 1,340.50 | 1,346.50 | 1,296.50 | 1,306.00 | 1,286.55 | -2.25% | 2,700,404 |
| Mar 4, 2026 | 1,365.00 | 1,396.50 | 1,333.00 | 1,336.00 | 1,316.10 | -1.76% | 3,753,590 |
| Mar 3, 2026 | 1,318.00 | 1,369.00 | 1,318.00 | 1,360.00 | 1,339.75 | 3.58% | 3,676,276 |
| Mar 2, 2026 | 1,375.50 | 1,375.50 | 1,289.50 | 1,313.00 | 1,293.45 | -4.27% | 5,328,677 |
| Feb 27, 2026 | 1,356.00 | 1,373.00 | 1,349.00 | 1,371.50 | 1,351.07 | 1.37% | 2,860,001 |
| Feb 26, 2026 | 1,340.00 | 1,354.50 | 1,325.00 | 1,353.00 | 1,332.85 | 0.52% | 1,596,235 |
| Feb 25, 2026 | 1,325.50 | 1,347.00 | 1,318.00 | 1,346.00 | 1,325.95 | 1.47% | 1,986,608 |
| Feb 24, 2026 | 1,337.50 | 1,351.50 | 1,325.50 | 1,326.50 | 1,306.74 | -0.64% | 2,952,948 |
| Feb 23, 2026 | 1,333.50 | 1,337.00 | 1,321.50 | 1,335.00 | 1,315.12 | -0.11% | 1,751,596 |
| Feb 20, 2026 | 1,320.00 | 1,348.00 | 1,320.00 | 1,336.50 | 1,316.60 | 1.44% | 1,682,725 |
| Feb 19, 2026 | 1,345.00 | 1,346.00 | 1,288.50 | 1,317.50 | 1,297.88 | -1.24% | 3,304,386 |
| Feb 18, 2026 | 1,312.00 | 1,338.00 | 1,312.00 | 1,334.00 | 1,314.13 | 1.33% | 1,972,339 |
| Feb 17, 2026 | 1,324.00 | 1,332.50 | 1,316.50 | 1,316.50 | 1,296.89 | -0.30% | 2,230,423 |
| Feb 16, 2026 | 1,323.50 | 1,333.50 | 1,311.50 | 1,320.50 | 1,300.83 | -0.34% | 1,434,418 |