Smith & Nephew plc (LON:SN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,161.00
-22.00 (-1.86%)
Nov 6, 2026, 4:37 PM GMT
Smith & Nephew Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,169.50 | 1,174.90 | 1,137.00 | 1,161.00 | 1,161.00 | -1.86% | 4,212,193 |
| Nov 5, 2026 | 1,185.50 | 1,217.50 | 1,181.50 | 1,183.00 | 1,183.00 | -0.59% | 6,516,587 |
| Nov 4, 2026 | 1,090.00 | 1,194.50 | 1,077.50 | 1,190.00 | 1,190.00 | 6.49% | 6,387,172 |
| Nov 3, 2026 | 1,103.00 | 1,125.50 | 1,100.00 | 1,117.50 | 1,117.50 | 1.13% | 5,706,118 |
| Nov 2, 2026 | 1,094.50 | 1,111.00 | 1,092.60 | 1,105.00 | 1,105.00 | -0.23% | 4,471,631 |
| Oct 30, 2026 | 1,108.00 | 1,118.50 | 1,088.00 | 1,107.50 | 1,107.50 | -1.20% | 4,298,891 |
| Oct 29, 2026 | 1,117.00 | 1,130.50 | 1,117.00 | 1,121.00 | 1,121.00 | 0.13% | 2,964,125 |
| Oct 28, 2026 | 1,125.50 | 1,134.50 | 1,114.40 | 1,119.50 | 1,119.50 | -0.27% | 3,072,864 |
| Oct 27, 2026 | 1,133.00 | 1,141.00 | 1,121.50 | 1,122.50 | 1,122.50 | -1.23% | 2,130,488 |
| Oct 26, 2026 | 1,149.50 | 1,154.50 | 1,130.50 | 1,136.50 | 1,136.50 | -1.43% | 6,913,650 |
| Oct 23, 2026 | 1,140.00 | 1,160.00 | 1,138.50 | 1,153.00 | 1,153.00 | 1.68% | 2,850,720 |
| Oct 22, 2026 | 1,095.00 | 1,134.00 | 1,087.00 | 1,134.00 | 1,134.00 | 4.18% | 1,912,604 |
| Oct 21, 2026 | 1,076.50 | 1,094.00 | 1,076.00 | 1,088.50 | 1,088.50 | 0.09% | 1,242,038 |
| Oct 20, 2026 | 1,081.50 | 1,093.50 | 1,077.00 | 1,087.50 | 1,087.50 | 0.79% | 1,514,437 |
| Oct 19, 2026 | 1,084.00 | 1,086.50 | 1,071.00 | 1,079.00 | 1,079.00 | -0.51% | 2,539,525 |
| Oct 16, 2026 | 1,083.00 | 1,095.50 | 1,081.50 | 1,084.50 | 1,084.50 | -0.32% | 2,510,299 |
| Oct 15, 2026 | 1,066.00 | 1,093.00 | 1,058.00 | 1,088.00 | 1,088.00 | 3.62% | 2,365,024 |
| Oct 14, 2026 | 1,053.00 | 1,057.00 | 1,044.50 | 1,050.00 | 1,050.00 | 0.10% | 2,067,977 |
| Oct 13, 2026 | 1,049.50 | 1,062.50 | 1,036.50 | 1,049.00 | 1,049.00 | 1.06% | 1,875,726 |
| Oct 12, 2026 | 1,028.50 | 1,038.00 | 1,025.00 | 1,038.00 | 1,038.00 | 1.71% | 1,888,606 |
| Oct 9, 2026 | 1,014.50 | 1,030.50 | 1,014.50 | 1,020.50 | 1,020.50 | 1.69% | 1,675,364 |
| Oct 8, 2026 | 1,010.50 | 1,012.00 | 993.00 | 1,003.50 | 1,003.50 | -1.52% | 9,512,398 |
| Oct 7, 2026 | 1,013.50 | 1,026.00 | 1,012.80 | 1,019.00 | 1,019.00 | 0.74% | 2,166,901 |
| Oct 6, 2026 | 1,019.00 | 1,027.60 | 999.80 | 1,011.50 | 1,011.50 | 0.70% | 2,877,622 |
| Oct 5, 2026 | 990.20 | 1,014.00 | 983.20 | 1,004.50 | 1,004.50 | 1.57% | 3,890,459 |
| Oct 2, 2026 | 985.00 | 992.80 | 981.20 | 989.00 | 989.00 | 0.67% | 2,628,218 |
| Oct 1, 2026 | 992.20 | 1,009.10 | 980.40 | 982.40 | 982.40 | -1.50% | 2,001,849 |
| Sep 30, 2026 | 1,017.00 | 1,026.50 | 1,007.00 | 1,009.00 | 997.35 | -0.25% | 1,673,590 |
| Sep 29, 2026 | 1,015.50 | 1,015.50 | 1,003.00 | 1,011.50 | 999.82 | -0.10% | 3,516,492 |
| Sep 28, 2026 | 1,007.00 | 1,018.50 | 1,007.00 | 1,012.50 | 1,000.81 | 0.45% | 867,131 |
| Sep 25, 2026 | 1,000.00 | 1,008.50 | 990.90 | 1,008.00 | 996.36 | 0.35% | 1,963,053 |
| Sep 24, 2026 | 1,009.00 | 1,014.50 | 1,001.00 | 1,004.50 | 992.90 | -0.30% | 2,860,921 |
| Sep 23, 2026 | 1,026.50 | 1,027.00 | 1,007.50 | 1,007.50 | 995.87 | -2.23% | 2,939,915 |
| Sep 22, 2026 | 1,041.00 | 1,041.00 | 1,030.50 | 1,030.50 | 1,018.60 | -0.34% | 4,758,939 |
| Sep 21, 2026 | 1,026.50 | 1,035.10 | 1,021.50 | 1,034.00 | 1,022.06 | 0.63% | 3,228,613 |
| Sep 18, 2026 | 1,041.50 | 1,041.50 | 1,025.00 | 1,027.50 | 1,015.64 | -0.77% | 5,402,258 |
| Sep 17, 2026 | 1,032.50 | 1,042.00 | 1,027.50 | 1,035.50 | 1,023.54 | -0.62% | 1,710,331 |
| Sep 16, 2026 | 1,030.50 | 1,042.00 | 1,022.50 | 1,042.00 | 1,029.97 | 0.43% | 1,627,788 |
| Sep 15, 2026 | 1,045.50 | 1,048.00 | 1,035.80 | 1,037.50 | 1,025.52 | -1.05% | 3,226,483 |
| Sep 14, 2026 | 1,028.50 | 1,056.00 | 1,026.50 | 1,048.50 | 1,036.39 | 3.97% | 3,143,565 |
| Sep 11, 2026 | 1,019.50 | 1,032.00 | 1,008.50 | 1,008.50 | 996.86 | -1.66% | 1,884,977 |
| Sep 10, 2026 | 1,022.50 | 1,039.50 | 1,017.50 | 1,025.50 | 1,013.66 | - | 2,473,076 |
| Sep 9, 2026 | 1,022.50 | 1,037.50 | 1,013.50 | 1,025.50 | 1,013.66 | -0.05% | 2,567,554 |
| Sep 8, 2026 | 1,061.50 | 1,075.50 | 1,014.50 | 1,026.00 | 1,014.15 | -3.57% | 3,624,300 |
| Sep 7, 2026 | 1,043.50 | 1,070.00 | 1,040.50 | 1,064.00 | 1,051.72 | - | 1,254,898 |
| Sep 4, 2026 | 1,056.00 | 1,066.50 | 1,049.00 | 1,064.00 | 1,051.72 | 1.14% | 1,964,853 |
| Sep 3, 2026 | 1,045.00 | 1,075.00 | 1,045.00 | 1,052.00 | 1,039.85 | -0.99% | 2,521,824 |
| Sep 2, 2026 | 1,063.00 | 1,070.50 | 1,041.50 | 1,062.50 | 1,050.23 | -0.70% | 4,164,010 |
| Sep 1, 2026 | 1,051.00 | 1,086.50 | 1,051.00 | 1,070.00 | 1,057.65 | 0.71% | 3,581,962 |
| Aug 28, 2026 | 1,069.00 | 1,071.50 | 1,053.00 | 1,062.50 | 1,050.23 | -0.93% | 3,800,359 |