Smith & Nephew plc (LON:SN)
London · Delayed Price · Currency is GBP · Price in GBX 1,008.00
+3.50 (0.35%)
Sep 25, 2026, 4:39 PM GMT
Smith & Nephew Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,000.00 | 1,008.00 | 990.92 | 1,006.00 | - | 0.15% | 1,345,338 |
| Sep 24, 2026 | 1,009.00 | 1,014.50 | 1,001.50 | 1,004.50 | 1,004.50 | -0.30% | 2,860,915 |
| Sep 23, 2026 | 1,026.50 | 1,027.00 | 1,007.50 | 1,007.50 | 1,007.50 | -2.23% | 2,800,063 |
| Sep 22, 2026 | 1,041.00 | 1,041.00 | 1,030.50 | 1,030.50 | 1,030.50 | -0.34% | 4,758,936 |
| Sep 21, 2026 | 1,026.50 | 1,035.10 | 1,021.50 | 1,034.00 | 1,034.00 | 0.63% | 3,228,613 |
| Sep 18, 2026 | 1,041.50 | 1,041.50 | 1,025.00 | 1,027.50 | 1,027.50 | -0.77% | 5,402,258 |
| Sep 17, 2026 | 1,032.50 | 1,042.00 | 1,027.50 | 1,035.50 | 1,035.50 | -0.62% | 1,710,331 |
| Sep 16, 2026 | 1,030.50 | 1,042.00 | 1,022.50 | 1,042.00 | 1,042.00 | 0.43% | 1,627,788 |
| Sep 15, 2026 | 1,045.50 | 1,048.00 | 1,035.80 | 1,037.50 | 1,037.50 | -1.05% | 3,226,483 |
| Sep 14, 2026 | 1,028.50 | 1,056.00 | 1,026.50 | 1,048.50 | 1,048.50 | 3.97% | 3,143,565 |
| Sep 11, 2026 | 1,019.50 | 1,032.00 | 1,008.50 | 1,008.50 | 1,008.50 | -1.66% | 1,884,977 |
| Sep 10, 2026 | 1,022.50 | 1,039.50 | 1,017.50 | 1,025.50 | 1,025.50 | - | 2,473,076 |
| Sep 9, 2026 | 1,022.50 | 1,037.50 | 1,013.50 | 1,025.50 | 1,025.50 | -0.05% | 2,567,554 |
| Sep 8, 2026 | 1,061.50 | 1,075.50 | 1,014.50 | 1,026.00 | 1,026.00 | -3.57% | 3,624,300 |
| Sep 7, 2026 | 1,043.50 | 1,070.00 | 1,040.50 | 1,064.00 | 1,064.00 | - | 1,254,898 |
| Sep 4, 2026 | 1,056.00 | 1,066.50 | 1,049.00 | 1,064.00 | 1,064.00 | 1.14% | 1,964,853 |
| Sep 3, 2026 | 1,045.00 | 1,075.00 | 1,045.00 | 1,052.00 | 1,052.00 | -0.99% | 2,521,824 |
| Sep 2, 2026 | 1,063.00 | 1,070.50 | 1,041.50 | 1,062.50 | 1,062.50 | -0.70% | 4,164,010 |
| Sep 1, 2026 | 1,051.00 | 1,086.50 | 1,051.00 | 1,070.00 | 1,070.00 | 0.71% | 3,581,962 |
| Aug 28, 2026 | 1,069.00 | 1,071.50 | 1,053.00 | 1,062.50 | 1,062.50 | -0.93% | 3,800,359 |
| Aug 27, 2026 | 1,070.00 | 1,075.00 | 1,062.50 | 1,072.50 | 1,072.50 | 0.14% | 2,948,639 |
| Aug 26, 2026 | 1,063.50 | 1,076.00 | 1,061.00 | 1,071.00 | 1,071.00 | 0.28% | 2,707,074 |
| Aug 25, 2026 | 1,076.50 | 1,082.50 | 1,063.90 | 1,068.00 | 1,068.00 | -1.29% | 2,141,850 |
| Aug 24, 2026 | 1,070.50 | 1,086.00 | 1,064.70 | 1,082.00 | 1,082.00 | 1.17% | 1,945,923 |
| Aug 21, 2026 | 1,051.50 | 1,071.00 | 1,046.00 | 1,069.50 | 1,069.50 | -0.37% | 2,665,292 |
| Aug 20, 2026 | 1,068.00 | 1,081.50 | 1,064.00 | 1,073.50 | 1,073.50 | 0.47% | 3,478,686 |
| Aug 19, 2026 | 1,076.00 | 1,092.50 | 1,058.50 | 1,068.50 | 1,068.50 | -3.78% | 3,516,972 |
| Aug 18, 2026 | 1,091.00 | 1,117.50 | 1,085.50 | 1,110.50 | 1,110.50 | 2.07% | 2,080,375 |
| Aug 17, 2026 | 1,095.00 | 1,096.50 | 1,086.00 | 1,088.00 | 1,088.00 | -0.73% | 2,119,891 |
| Aug 14, 2026 | 1,106.00 | 1,109.00 | 1,087.50 | 1,096.00 | 1,096.00 | -0.86% | 1,883,525 |
| Aug 13, 2026 | 1,100.00 | 1,118.00 | 1,100.00 | 1,105.50 | 1,105.50 | 1.10% | 2,732,926 |
| Aug 12, 2026 | 1,104.50 | 1,106.90 | 1,086.50 | 1,093.50 | 1,093.50 | -1.31% | 1,806,303 |
| Aug 11, 2026 | 1,107.50 | 1,114.00 | 1,105.00 | 1,108.00 | 1,108.00 | 0.23% | 2,408,218 |
| Aug 10, 2026 | 1,107.00 | 1,111.00 | 1,091.50 | 1,105.50 | 1,105.50 | -0.67% | 3,026,337 |
| Aug 7, 2026 | 1,100.00 | 1,118.00 | 1,098.00 | 1,113.00 | 1,113.00 | 1.37% | 4,980,274 |
| Aug 6, 2026 | 1,103.50 | 1,117.20 | 1,088.70 | 1,098.00 | 1,098.00 | -0.95% | 6,362,494 |
| Aug 5, 2026 | 1,131.50 | 1,139.00 | 1,097.00 | 1,108.50 | 1,108.50 | -1.20% | 4,948,970 |
| Aug 4, 2026 | 1,115.00 | 1,150.60 | 1,102.00 | 1,122.00 | 1,122.00 | -6.27% | 7,124,005 |
| Aug 3, 2026 | 1,186.00 | 1,219.00 | 1,180.00 | 1,197.00 | 1,197.00 | 3.32% | 1,792,016 |
| Jul 31, 2026 | 1,164.00 | 1,210.50 | 1,155.50 | 1,158.50 | 1,158.50 | -2.48% | 4,385,967 |
| Jul 30, 2026 | 1,210.50 | 1,217.50 | 1,186.00 | 1,188.00 | 1,188.00 | -2.18% | 1,969,388 |
| Jul 29, 2026 | 1,207.00 | 1,222.50 | 1,193.00 | 1,214.50 | 1,214.50 | 1.21% | 2,325,618 |
| Jul 28, 2026 | 1,172.00 | 1,212.50 | 1,161.00 | 1,200.00 | 1,200.00 | 3.27% | 3,360,949 |
| Jul 27, 2026 | 1,153.00 | 1,170.00 | 1,147.50 | 1,162.00 | 1,162.00 | 1.93% | 1,744,216 |
| Jul 24, 2026 | 1,116.50 | 1,143.50 | 1,115.00 | 1,140.00 | 1,140.00 | 1.92% | 1,622,386 |
| Jul 23, 2026 | 1,116.00 | 1,121.50 | 1,107.00 | 1,118.50 | 1,118.50 | -0.04% | 1,653,238 |
| Jul 22, 2026 | 1,123.00 | 1,137.50 | 1,119.00 | 1,119.00 | 1,119.00 | -0.49% | 1,881,972 |
| Jul 21, 2026 | 1,126.00 | 1,128.50 | 1,115.00 | 1,124.50 | 1,124.50 | -1.19% | 1,643,394 |
| 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 |