Smith & Nephew plc (LON:SN)
London · Delayed Price · Currency is GBP · Price in GBX 1,124.50
-13.50 (-1.19%)
Jul 21, 2026, 4:35 PM GMT
Smith & Nephew Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,140.50 | 1,147.50 | 1,129.00 | 1,138.00 | 1,138.00 | -1.13% | 2,051,792 |
| Jul 17, 2026 | 1,162.50 | 1,177.50 | 1,148.00 | 1,151.00 | 1,151.00 | -1.03% | 3,601,529 |
| Jul 16, 2026 | 1,140.50 | 1,164.50 | 1,127.50 | 1,163.00 | 1,163.00 | 1.04% | 4,575,446 |
| Jul 15, 2026 | 1,112.00 | 1,153.50 | 1,112.00 | 1,151.00 | 1,151.00 | 3.32% | 2,658,612 |
| Jul 14, 2026 | 1,160.00 | 1,162.50 | 1,102.50 | 1,114.00 | 1,114.00 | -3.51% | 3,468,062 |
| Jul 13, 2026 | 1,148.00 | 1,167.00 | 1,142.50 | 1,154.50 | 1,154.50 | 1.27% | 2,005,620 |
| Jul 10, 2026 | 1,129.00 | 1,149.50 | 1,129.00 | 1,140.00 | 1,140.00 | 0.84% | 2,408,394 |
| Jul 9, 2026 | 1,115.50 | 1,135.50 | 1,108.00 | 1,130.50 | 1,130.50 | 0.40% | 2,346,010 |
| Jul 8, 2026 | 1,137.50 | 1,140.50 | 1,120.50 | 1,126.00 | 1,126.00 | -1.36% | 2,017,149 |
| Jul 7, 2026 | 1,149.00 | 1,159.50 | 1,139.00 | 1,141.50 | 1,141.50 | 0.48% | 1,980,381 |
| Jul 6, 2026 | 1,131.00 | 1,141.00 | 1,120.50 | 1,136.00 | 1,136.00 | 0.80% | 1,917,458 |
| Jul 3, 2026 | 1,130.00 | 1,133.00 | 1,120.00 | 1,127.00 | 1,127.00 | 0.04% | 2,013,740 |
| Jul 2, 2026 | 1,090.00 | 1,132.00 | 1,089.00 | 1,126.50 | 1,126.50 | 2.92% | 3,408,016 |
| Jul 1, 2026 | 1,091.50 | 1,104.00 | 1,079.00 | 1,094.50 | 1,094.50 | 0.37% | 3,723,855 |
| Jun 30, 2026 | 1,138.50 | 1,144.50 | 1,077.00 | 1,090.50 | 1,090.50 | -4.63% | 5,946,307 |
| Jun 29, 2026 | 1,138.00 | 1,149.50 | 1,133.00 | 1,143.50 | 1,143.50 | 0.44% | 3,802,974 |
| Jun 26, 2026 | 1,145.00 | 1,151.00 | 1,128.50 | 1,138.50 | 1,138.50 | -0.65% | 2,764,480 |
| Jun 25, 2026 | 1,141.50 | 1,157.50 | 1,134.00 | 1,146.00 | 1,146.00 | -0.56% | 3,445,794 |
| Jun 24, 2026 | 1,123.00 | 1,160.00 | 1,122.00 | 1,152.50 | 1,152.50 | 3.09% | 2,579,332 |
| Jun 23, 2026 | 1,106.50 | 1,129.00 | 1,104.50 | 1,118.00 | 1,118.00 | 0.40% | 2,374,007 |
| Jun 22, 2026 | 1,120.50 | 1,130.00 | 1,111.50 | 1,113.50 | 1,113.50 | -1.02% | 3,529,999 |
| Jun 19, 2026 | 1,136.00 | 1,142.50 | 1,124.90 | 1,125.00 | 1,125.00 | -0.66% | 5,675,556 |
| Jun 18, 2026 | 1,133.00 | 1,138.00 | 1,110.00 | 1,132.50 | 1,132.50 | 0.13% | 2,756,665 |
| Jun 17, 2026 | 1,133.50 | 1,139.50 | 1,126.00 | 1,131.00 | 1,131.00 | - | 2,047,621 |
| Jun 16, 2026 | 1,137.00 | 1,144.00 | 1,131.00 | 1,131.00 | 1,131.00 | - | 1,794,386 |
| Jun 15, 2026 | 1,135.50 | 1,150.00 | 1,131.00 | 1,131.00 | 1,131.00 | -0.18% | 2,932,464 |
| Jun 12, 2026 | 1,139.50 | 1,151.50 | 1,129.50 | 1,133.00 | 1,133.00 | -0.31% | 2,661,515 |
| Jun 11, 2026 | 1,155.50 | 1,157.70 | 1,136.50 | 1,136.50 | 1,136.50 | -2.07% | 3,378,212 |
| Jun 10, 2026 | 1,175.00 | 1,180.50 | 1,153.00 | 1,160.50 | 1,160.50 | 0.52% | 2,043,359 |
| Jun 9, 2026 | 1,138.00 | 1,162.50 | 1,135.90 | 1,154.50 | 1,154.50 | 1.36% | 2,404,406 |
| Jun 8, 2026 | 1,143.00 | 1,147.00 | 1,127.10 | 1,139.00 | 1,139.00 | -0.70% | 1,662,811 |
| Jun 5, 2026 | 1,144.00 | 1,156.00 | 1,143.50 | 1,147.00 | 1,147.00 | 1.28% | 2,789,577 |
| Jun 4, 2026 | 1,114.50 | 1,137.50 | 1,108.50 | 1,132.50 | 1,132.50 | 2.17% | 4,117,562 |
| Jun 3, 2026 | 1,094.50 | 1,117.00 | 1,093.10 | 1,108.50 | 1,108.50 | 1.56% | 3,835,354 |
| Jun 2, 2026 | 1,101.00 | 1,101.00 | 1,081.00 | 1,091.50 | 1,091.50 | -0.32% | 1,782,134 |
| Jun 1, 2026 | 1,104.00 | 1,115.00 | 1,091.00 | 1,095.00 | 1,095.00 | -1.44% | 2,901,421 |
| May 29, 2026 | 1,108.50 | 1,119.50 | 1,106.00 | 1,111.00 | 1,111.00 | - | 4,507,241 |
| May 28, 2026 | 1,121.50 | 1,125.00 | 1,105.00 | 1,111.00 | 1,111.00 | -1.38% | 4,075,497 |
| May 27, 2026 | 1,132.50 | 1,142.00 | 1,126.00 | 1,126.50 | 1,126.50 | -0.62% | 1,925,415 |
| May 26, 2026 | 1,148.00 | 1,148.00 | 1,132.50 | 1,133.50 | 1,133.50 | -0.40% | 2,001,739 |
| May 22, 2026 | 1,149.00 | 1,151.00 | 1,136.50 | 1,138.00 | 1,138.00 | -0.39% | 2,952,149 |
| May 21, 2026 | 1,149.50 | 1,156.50 | 1,137.00 | 1,142.50 | 1,142.50 | -0.22% | 2,710,296 |
| May 20, 2026 | 1,151.50 | 1,155.50 | 1,050.00 | 1,145.00 | 1,145.00 | -1.04% | 3,014,428 |
| May 19, 2026 | 1,133.00 | 1,162.00 | 1,122.00 | 1,157.00 | 1,157.00 | 3.12% | 2,584,866 |
| May 18, 2026 | 1,100.00 | 1,128.50 | 1,095.80 | 1,122.00 | 1,122.00 | 0.90% | 1,525,489 |
| May 15, 2026 | 1,102.00 | 1,118.50 | 1,102.00 | 1,112.00 | 1,112.00 | 0.72% | 2,165,134 |
| May 14, 2026 | 1,109.50 | 1,109.50 | 1,097.00 | 1,104.00 | 1,104.00 | 0.14% | 4,380,966 |
| May 13, 2026 | 1,110.00 | 1,112.50 | 1,097.50 | 1,102.50 | 1,102.50 | -0.05% | 2,385,430 |
| May 12, 2026 | 1,070.00 | 1,108.90 | 1,062.50 | 1,103.00 | 1,103.00 | 2.75% | 6,758,295 |
| May 11, 2026 | 1,093.00 | 1,100.00 | 1,070.50 | 1,073.50 | 1,073.50 | -1.78% | 2,505,199 |