Skip to main content
Smith & Nephew plc (LON:SN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,157.50
-24.50 (-2.07%)
Apr 28, 2026, 4:39 PM GMT

Smith & Nephew Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,181.001,186.501,157.501,157.501,157.50-2.07%1,540,747
Apr 27, 20261,160.001,184.001,157.501,182.001,182.002.07%3,043,575
Apr 24, 20261,176.501,181.001,143.501,158.001,158.00-2.24%2,709,243
Apr 23, 20261,204.001,211.001,184.501,184.501,184.50-2.47%2,592,674
Apr 22, 20261,218.501,218.501,198.501,214.501,214.50-0.53%2,351,011
Apr 21, 20261,259.001,267.501,221.001,221.001,221.00-3.29%1,283,466
Apr 20, 20261,258.001,263.001,252.501,262.501,262.50-0.43%3,154,267
Apr 17, 20261,251.501,272.501,247.001,268.001,268.001.28%2,203,820
Apr 16, 20261,260.501,267.501,249.501,252.001,252.00-0.83%1,059,655
Apr 15, 20261,265.501,280.501,262.501,262.501,262.50-0.04%3,051,532
Apr 14, 20261,249.501,263.501,247.001,263.001,263.001.69%2,302,577
Apr 13, 20261,237.501,242.501,227.001,242.001,242.00-0.36%1,833,041
Apr 10, 20261,232.501,256.501,230.001,246.501,246.501.55%2,179,375
Apr 9, 20261,229.501,234.501,216.001,227.501,227.500.08%2,690,875
Apr 8, 20261,213.501,230.001,210.501,226.501,226.502.81%3,955,499
Apr 7, 20261,213.001,220.001,190.001,193.001,193.00-1.20%8,800,271
Apr 2, 20261,199.501,207.501,187.001,207.501,207.500.67%4,905,973
Apr 1, 20261,205.001,212.001,188.001,199.501,199.501.22%1,574,296
Mar 31, 20261,196.501,204.501,179.931,185.001,185.00-1.29%1,706,439
Mar 30, 20261,195.001,211.001,191.001,200.501,200.500.63%1,572,999
Mar 27, 20261,199.501,207.501,189.501,193.001,193.00-0.21%2,133,765
Mar 26, 20261,205.001,205.001,183.001,195.501,195.50-1.16%1,633,313
Mar 25, 20261,208.501,218.501,202.001,209.501,191.490.37%1,128,636
Mar 24, 20261,194.001,214.501,187.451,205.001,187.051.47%5,705,998
Mar 23, 20261,188.001,212.501,178.241,187.501,169.81-1.08%6,420,788
Mar 20, 20261,211.501,217.501,196.501,200.501,182.62-0.41%5,897,873
Mar 19, 20261,227.501,231.001,205.501,205.501,187.55-3.68%2,037,390
Mar 18, 20261,256.501,261.501,245.501,251.501,232.86-1,790,995
Mar 17, 20261,235.501,251.501,235.001,251.501,232.860.81%1,564,480
Mar 16, 20261,252.501,255.001,239.501,241.501,223.01-0.52%900,817
Mar 13, 20261,233.501,250.501,231.501,248.001,229.410.60%1,741,490
Mar 12, 20261,246.001,258.001,237.501,240.501,222.03-0.24%3,115,104
Mar 11, 20261,229.501,243.501,209.001,243.501,224.980.93%2,712,862
Mar 10, 20261,268.001,271.501,232.001,232.001,213.65-1.60%2,853,768
Mar 9, 20261,273.001,277.001,246.001,252.001,233.35-2.53%2,288,722
Mar 6, 20261,303.001,310.501,276.501,284.501,265.37-1.65%2,230,478
Mar 5, 20261,340.501,346.501,296.501,306.001,286.55-2.25%2,700,404
Mar 4, 20261,365.001,396.501,333.001,336.001,316.10-1.76%3,753,590
Mar 3, 20261,318.001,369.001,318.001,360.001,339.753.58%3,676,276
Mar 2, 20261,375.501,375.501,289.501,313.001,293.45-4.27%5,328,677
Feb 27, 20261,356.001,373.001,349.001,371.501,351.071.37%2,860,001
Feb 26, 20261,340.001,354.501,325.001,353.001,332.850.52%1,596,235
Feb 25, 20261,325.501,347.001,318.001,346.001,325.951.47%1,986,608
Feb 24, 20261,337.501,351.501,325.501,326.501,306.74-0.64%2,952,948
Feb 23, 20261,333.501,337.001,321.501,335.001,315.12-0.11%1,751,596
Feb 20, 20261,320.001,348.001,320.001,336.501,316.601.44%1,682,725
Feb 19, 20261,345.001,346.001,288.501,317.501,297.88-1.24%3,304,386
Feb 18, 20261,312.001,338.001,312.001,334.001,314.131.33%1,972,339
Feb 17, 20261,324.001,332.501,316.501,316.501,296.89-0.30%2,230,423
Feb 16, 20261,323.501,333.501,311.501,320.501,300.83-0.34%1,434,418
Feb 13, 20261,301.501,327.501,292.001,325.001,305.271.42%2,137,860
Feb 12, 20261,295.501,307.001,284.501,306.501,287.041.83%2,454,090
Feb 11, 20261,291.001,295.001,273.001,283.001,263.89-0.31%1,711,684
Feb 10, 20261,279.001,293.501,257.001,287.001,267.831.10%2,602,748
Feb 9, 20261,266.001,276.501,264.001,273.001,254.040.47%4,062,710
Feb 6, 20261,255.501,274.501,245.501,267.001,248.13-2.05%2,148,672
Feb 5, 20261,284.001,300.001,275.501,293.501,274.241.17%2,514,024
Feb 4, 20261,248.501,293.001,245.501,278.501,259.462.28%2,833,852
Feb 3, 20261,249.001,253.001,235.501,250.001,231.38-0.04%2,633,121
Feb 2, 20261,246.501,254.501,242.501,250.501,231.880.68%2,929,497
Jan 30, 20261,221.001,255.771,217.001,242.001,223.502.35%3,248,593
Jan 29, 20261,223.501,236.001,213.501,213.501,195.43-1.10%2,189,976
Jan 28, 20261,241.001,250.501,227.001,227.001,208.73-1.29%2,463,743
Jan 27, 20261,234.001,243.001,228.501,243.001,224.490.69%2,196,721
Jan 26, 20261,223.001,241.001,223.001,234.501,216.110.73%2,949,710
Jan 23, 20261,230.001,234.501,217.001,225.501,207.25-0.81%1,995,499
Jan 22, 20261,227.501,235.501,220.501,235.501,217.101.52%1,670,867
Jan 21, 20261,204.001,230.501,201.921,217.001,198.881.37%3,050,070
Jan 20, 20261,207.501,211.001,193.501,200.501,182.62-0.79%2,433,842
Jan 19, 20261,217.001,218.411,202.001,210.001,191.98-2.10%1,513,998
Jan 16, 20261,241.501,241.501,230.001,236.001,217.59-0.16%3,959,599
Jan 15, 20261,222.501,242.501,222.501,238.001,219.561.93%6,079,266
Jan 14, 20261,199.501,214.501,170.501,214.501,196.410.96%4,500,076
Jan 13, 20261,255.501,256.001,191.501,203.001,185.08-4.07%6,753,250
Jan 12, 20261,251.501,264.001,245.501,254.001,235.32-0.32%1,131,402
Jan 9, 20261,267.501,273.001,255.001,258.001,239.26-0.87%5,895,304
Jan 8, 20261,254.001,270.001,246.501,269.001,250.101.12%1,583,741
Jan 7, 20261,257.501,258.501,243.501,255.001,236.31-0.08%2,359,570
Jan 6, 20261,230.001,268.501,228.001,256.001,237.292.28%2,634,723
Jan 5, 20261,220.501,231.001,209.501,228.001,209.710.86%1,101,436
Jan 2, 20261,233.001,238.501,205.501,217.501,199.37-1.70%1,896,163
Dec 31, 20251,236.001,238.501,232.001,238.501,220.060.36%310,667
Dec 30, 20251,224.501,236.001,224.501,234.001,215.620.49%849,738
Dec 29, 20251,233.501,233.501,223.501,228.001,209.710.61%1,042,538
Dec 24, 20251,216.001,220.501,213.001,220.501,202.320.04%306,366
Dec 23, 20251,228.001,232.001,220.001,220.001,201.83-0.73%722,745
Dec 22, 20251,229.001,236.501,223.061,229.001,210.70-0.36%1,021,626
Dec 19, 20251,226.001,236.001,221.001,233.501,215.130.24%5,360,177
Dec 18, 20251,218.001,232.001,218.001,230.501,212.170.61%1,142,643
Dec 17, 20251,204.001,233.501,203.501,223.001,204.791.41%2,655,656
Dec 16, 20251,212.001,216.001,195.501,206.001,188.040.04%2,134,751
Dec 15, 20251,207.001,219.501,198.001,205.501,187.55-0.82%2,449,744
Dec 12, 20251,219.001,228.501,207.001,215.501,197.400.08%2,920,885
Dec 11, 20251,246.501,246.501,214.501,214.501,196.41-2.76%2,244,966
Dec 10, 20251,240.501,251.501,238.201,249.001,230.40-0.20%2,598,099
Dec 9, 20251,248.001,261.501,236.001,251.501,232.86-1.07%1,459,723
Dec 8, 20251,255.001,292.501,255.001,265.001,246.16-1,925,157
Dec 5, 20251,228.001,267.501,228.001,265.001,246.162.72%2,417,327
Dec 4, 20251,237.501,240.501,224.501,231.501,213.16-0.16%1,909,678
Dec 3, 20251,236.001,241.501,226.501,233.501,215.13-0.04%1,956,273