Smith & Nephew plc (LON:SN)
London · Delayed Price · Currency is GBP · Price in GBX 1,144.50
+22.50 (2.01%)
May 19, 2026, 11:33 AM GMT
Smith & Nephew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,133.00 | 1,144.50 | 1,132.00 | 1,144.00 | - | 1.96% | 114,269 |
| May 18, 2026 | 1,100.00 | 1,128.50 | 1,097.00 | 1,122.00 | 1,122.00 | 0.90% | 1,524,929 |
| 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 | 1,108.91 | 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 |
| May 8, 2026 | 1,111.00 | 1,117.00 | 1,085.50 | 1,093.00 | 1,093.00 | -1.89% | 2,316,235 |
| May 7, 2026 | 1,106.00 | 1,122.00 | 1,085.50 | 1,114.00 | 1,114.00 | -0.31% | 2,928,247 |
| May 6, 2026 | 1,162.50 | 1,162.73 | 1,102.50 | 1,117.50 | 1,117.50 | -3.58% | 5,696,468 |
| May 5, 2026 | 1,148.50 | 1,166.50 | 1,143.50 | 1,159.00 | 1,159.00 | 1.05% | 3,265,413 |
| May 1, 2026 | 1,141.00 | 1,155.00 | 1,133.50 | 1,147.00 | 1,147.00 | 0.88% | 1,316,269 |
| Apr 30, 2026 | 1,129.50 | 1,140.50 | 1,121.50 | 1,137.00 | 1,137.00 | 0.40% | 7,577,738 |
| Apr 29, 2026 | 1,149.00 | 1,151.00 | 1,129.50 | 1,132.50 | 1,132.50 | -2.16% | 1,814,692 |
| Apr 28, 2026 | 1,181.00 | 1,186.50 | 1,157.50 | 1,157.50 | 1,157.50 | -2.07% | 1,540,763 |
| Apr 27, 2026 | 1,160.00 | 1,184.00 | 1,156.70 | 1,182.00 | 1,182.00 | 2.07% | 3,332,296 |
| Apr 24, 2026 | 1,176.50 | 1,181.00 | 1,143.50 | 1,158.00 | 1,158.00 | -2.24% | 2,881,251 |
| Apr 23, 2026 | 1,204.00 | 1,211.00 | 1,184.50 | 1,184.50 | 1,184.50 | -2.47% | 2,592,688 |
| Apr 22, 2026 | 1,218.50 | 1,218.50 | 1,198.50 | 1,214.50 | 1,214.50 | -0.53% | 2,631,022 |
| Apr 21, 2026 | 1,259.00 | 1,267.50 | 1,221.00 | 1,221.00 | 1,221.00 | -3.29% | 1,283,478 |
| 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% | 1,059,664 |
| Apr 15, 2026 | 1,265.50 | 1,280.50 | 1,262.50 | 1,262.50 | 1,262.50 | -0.04% | 3,151,537 |
| 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 | 1,191.72 | 0.37% | 1,128,636 |
| Mar 24, 2026 | 1,194.00 | 1,214.50 | 1,187.45 | 1,205.00 | 1,187.29 | 1.47% | 5,705,998 |
| Mar 23, 2026 | 1,188.00 | 1,212.50 | 1,178.24 | 1,187.50 | 1,170.04 | -1.08% | 6,420,788 |
| Mar 20, 2026 | 1,211.50 | 1,217.50 | 1,196.50 | 1,200.50 | 1,182.85 | -0.41% | 5,897,873 |
| Mar 19, 2026 | 1,227.50 | 1,231.00 | 1,205.50 | 1,205.50 | 1,187.78 | -3.68% | 2,037,390 |
| Mar 18, 2026 | 1,256.50 | 1,261.50 | 1,245.50 | 1,251.50 | 1,233.10 | - | 1,790,995 |
| Mar 17, 2026 | 1,235.50 | 1,251.50 | 1,235.00 | 1,251.50 | 1,233.10 | 0.81% | 1,564,480 |
| Mar 16, 2026 | 1,252.50 | 1,255.00 | 1,239.50 | 1,241.50 | 1,223.25 | -0.52% | 900,817 |
| Mar 13, 2026 | 1,233.50 | 1,250.50 | 1,231.50 | 1,248.00 | 1,229.65 | 0.60% | 1,741,490 |
| Mar 12, 2026 | 1,246.00 | 1,258.00 | 1,237.50 | 1,240.50 | 1,222.26 | -0.24% | 3,115,104 |
| Mar 11, 2026 | 1,229.50 | 1,243.50 | 1,209.00 | 1,243.50 | 1,225.22 | 0.93% | 2,712,862 |
| Mar 10, 2026 | 1,268.00 | 1,271.50 | 1,232.00 | 1,232.00 | 1,213.89 | -1.60% | 2,853,768 |
| Mar 9, 2026 | 1,273.00 | 1,277.00 | 1,246.00 | 1,252.00 | 1,233.60 | -2.53% | 2,288,722 |
| Mar 6, 2026 | 1,303.00 | 1,310.50 | 1,276.50 | 1,284.50 | 1,265.62 | -1.65% | 2,230,478 |