Skip to main content
Smith & Nephew plc (LON:SN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,307.00
+1.00 (0.08%)
Mar 6, 2026, 12:42 PM GMT

Smith & Nephew Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261,340.501,346.501,296.501,306.001,306.00-2.25%2,700,381
Mar 4, 20261,365.001,396.501,333.001,336.001,336.00-1.76%3,753,590
Mar 3, 20261,318.001,369.001,318.001,360.001,360.003.58%3,676,276
Mar 2, 20261,375.501,375.501,289.501,313.001,313.00-4.27%5,328,677
Feb 27, 20261,356.001,373.001,349.001,371.501,371.501.37%2,859,072
Feb 26, 20261,340.001,354.501,325.001,353.001,353.000.52%1,596,231
Feb 25, 20261,325.501,347.001,318.001,346.001,346.001.47%1,963,207
Feb 24, 20261,337.501,351.501,325.501,326.501,326.50-0.64%2,952,948
Feb 23, 20261,333.501,337.001,321.501,335.001,335.00-0.11%1,751,596
Feb 20, 20261,320.001,348.001,320.001,336.501,336.501.44%1,682,725
Feb 19, 20261,345.001,346.001,288.501,317.501,317.50-1.24%3,304,386
Feb 18, 20261,312.001,338.001,312.001,334.001,334.001.33%1,972,339
Feb 17, 20261,324.001,332.501,316.501,316.501,316.50-0.30%2,230,423
Feb 16, 20261,323.501,333.501,311.501,320.501,320.50-0.34%1,434,418
Feb 13, 20261,301.501,327.501,292.001,325.001,325.001.42%2,137,860
Feb 12, 20261,295.501,307.001,284.501,306.501,306.501.83%2,454,090
Feb 11, 20261,291.001,295.001,273.001,283.001,283.00-0.31%1,711,684
Feb 10, 20261,279.001,293.501,257.001,287.001,287.001.10%2,602,748
Feb 9, 20261,266.001,276.501,264.001,273.001,273.000.47%4,062,699
Feb 6, 20261,255.501,274.501,245.501,267.001,267.00-2.05%2,148,668
Feb 5, 20261,284.001,300.001,275.501,293.501,293.501.17%2,514,024
Feb 4, 20261,248.501,293.001,245.501,278.501,278.502.28%2,833,852
Feb 3, 20261,249.001,253.001,235.501,250.001,250.00-0.04%2,633,121
Feb 2, 20261,246.501,254.501,242.501,250.501,250.500.68%2,929,497
Jan 30, 20261,221.001,255.501,217.501,242.001,242.002.35%3,248,198
Jan 29, 20261,223.501,236.001,213.501,213.501,213.50-1.10%2,189,976
Jan 28, 20261,241.001,250.501,227.001,227.001,227.00-1.29%2,463,743
Jan 27, 20261,234.001,243.001,228.501,243.001,243.000.69%2,196,721
Jan 26, 20261,223.001,241.001,223.001,234.501,234.500.73%2,949,710
Jan 23, 20261,230.001,234.501,217.001,225.501,225.50-0.81%1,995,499
Jan 22, 20261,227.501,235.501,220.501,235.501,235.501.52%1,670,867
Jan 21, 20261,204.001,230.501,201.921,217.001,217.001.37%3,050,070
Jan 20, 20261,207.501,211.001,193.501,200.501,200.50-0.79%2,433,842
Jan 19, 20261,217.001,218.411,202.001,210.001,210.00-2.10%1,504,926
Jan 16, 20261,241.501,241.501,230.001,236.001,236.00-0.16%3,959,591
Jan 15, 20261,222.501,242.501,222.501,238.001,238.001.93%5,772,597
Jan 14, 20261,199.501,214.501,170.501,214.501,214.500.96%4,500,076
Jan 13, 20261,255.501,256.001,191.501,203.001,203.00-4.07%6,753,250
Jan 12, 20261,251.501,264.001,245.501,254.001,254.00-0.32%1,131,402
Jan 9, 20261,267.501,272.001,255.001,258.001,258.00-0.87%5,895,297
Jan 8, 20261,254.001,270.001,246.501,269.001,269.001.12%1,583,741
Jan 7, 20261,257.501,258.501,243.501,255.001,255.00-0.08%2,359,570
Jan 6, 20261,230.001,268.501,228.001,256.001,256.002.28%2,634,723
Jan 5, 20261,220.501,231.001,209.501,228.001,228.000.86%1,101,420
Jan 2, 20261,238.501,233.501,205.501,217.501,217.50-1.70%1,896,142
Dec 31, 20251,236.001,238.501,232.001,238.501,238.500.36%310,664
Dec 30, 20251,224.501,236.001,224.501,234.001,234.000.49%849,738
Dec 29, 20251,233.501,233.501,223.501,228.001,228.000.61%1,042,538
Dec 24, 20251,216.001,220.501,213.001,220.501,220.500.04%306,361
Dec 23, 20251,228.001,231.501,220.001,220.001,220.00-0.73%706,374
Dec 22, 20251,229.001,236.501,223.061,229.001,229.00-0.36%1,021,626
Dec 19, 20251,226.001,236.001,221.001,233.501,233.500.24%5,360,177
Dec 18, 20251,218.001,232.001,218.001,230.501,230.500.61%1,142,643
Dec 17, 20251,204.001,233.501,203.501,223.001,223.001.41%2,655,656
Dec 16, 20251,212.001,216.001,195.501,206.001,206.000.04%2,134,751
Dec 15, 20251,207.001,219.501,198.001,205.501,205.50-0.82%2,449,744
Dec 12, 20251,219.001,228.501,207.001,215.501,215.500.08%2,920,885
Dec 11, 20251,246.501,246.501,214.501,214.501,214.50-2.76%2,244,959
Dec 10, 20251,240.501,251.501,238.201,249.001,249.00-0.20%2,598,099
Dec 9, 20251,248.001,261.501,236.001,251.501,251.50-1.07%1,459,723
Dec 8, 20251,255.001,292.501,255.001,265.001,265.00-1,845,157
Dec 5, 20251,228.001,267.501,228.001,265.001,265.002.72%2,417,327
Dec 4, 20251,237.501,240.501,224.501,231.501,231.50-0.16%1,909,678
Dec 3, 20251,236.001,241.501,226.501,233.501,233.50-0.04%1,956,273
Dec 2, 20251,239.501,245.251,225.501,234.001,234.00-0.80%1,997,534
Dec 1, 20251,259.501,259.501,227.001,244.001,244.00-0.84%3,091,708
Nov 28, 20251,264.001,269.501,254.501,254.501,254.50-0.36%1,196,016
Nov 27, 20251,266.501,268.501,257.001,259.001,259.00-0.32%592,891
Nov 26, 20251,266.001,269.501,254.501,263.001,263.000.08%1,366,951
Nov 25, 20251,257.501,267.501,250.001,262.001,262.000.48%7,808,066
Nov 24, 20251,254.501,260.001,247.501,256.001,256.000.40%2,951,339
Nov 21, 20251,226.001,252.501,220.001,251.001,251.001.62%1,708,456
Nov 20, 20251,248.001,249.501,231.001,231.001,231.00-0.53%995,701
Nov 19, 20251,236.501,248.501,236.501,237.501,237.50-0.08%1,646,425
Nov 18, 20251,227.501,241.001,224.001,238.501,238.50-0.52%1,589,178
Nov 17, 20251,246.001,255.001,243.501,245.001,245.00-0.28%1,149,258
Nov 14, 20251,248.001,251.001,237.001,248.501,248.50-1.23%1,413,311
Nov 13, 20251,266.501,272.501,258.501,264.001,264.00-1.40%1,196,405
Nov 12, 20251,273.001,283.501,254.001,282.001,282.001.22%1,104,247
Nov 11, 20251,269.501,270.501,246.501,266.501,266.50-0.35%2,002,697
Nov 10, 20251,262.001,273.001,257.501,271.001,271.000.36%2,871,636
Nov 7, 20251,244.501,276.501,234.501,266.501,266.501.97%4,582,921
Nov 6, 20251,319.501,319.501,217.001,242.001,242.00-10.87%6,497,387
Nov 5, 20251,422.501,426.591,390.501,393.501,393.50-1.69%2,613,557
Nov 4, 20251,400.001,417.501,391.001,417.501,417.501.54%2,678,436
Nov 3, 20251,402.001,411.501,392.501,396.001,396.00-0.64%1,128,813
Oct 31, 20251,370.001,406.001,369.501,405.001,405.002.78%2,178,301
Oct 30, 20251,365.001,371.001,358.501,367.001,367.00-0.07%1,404,195
Oct 29, 20251,377.501,389.501,365.501,368.001,368.00-0.73%1,898,619
Oct 28, 20251,380.501,386.501,373.501,378.001,378.000.11%2,409,808
Oct 27, 20251,374.001,382.501,367.001,376.501,376.50-0.22%4,071,925
Oct 24, 20251,375.001,379.501,371.501,379.501,379.500.18%1,449,473
Oct 23, 20251,390.001,394.001,372.001,377.001,377.00-1.33%1,623,859
Oct 22, 20251,370.501,406.001,364.501,395.501,395.502.05%1,883,253
Oct 21, 20251,359.001,370.001,353.001,367.501,367.500.85%1,835,486
Oct 20, 20251,350.001,362.751,347.001,356.001,356.000.71%10,357,470
Oct 17, 20251,328.501,346.501,324.501,346.501,346.500.45%2,204,344
Oct 16, 20251,323.501,340.501,320.001,340.501,340.501.44%1,430,856
Oct 15, 20251,321.001,327.001,313.001,321.501,321.500.80%1,752,287
Oct 14, 20251,305.001,321.001,301.501,311.001,311.00-0.98%2,538,154