Smith & Nephew plc SN.
LSE · United Kingdom · Health Technology
GBp 996.60-12.40 (-1.23%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 991.00 | -1.78% | GBp 992.20 | GBp 1,009.10 | GBp 984.00 | 322.43K |
| 2026-09-30 | GBp 1,009.00 | -0.25% | GBp 1,017.00 | GBp 1,026.50 | GBp 1,007.00 | 1.67M |
| 2026-09-29 | GBp 1,011.50 | -0.10% | GBp 1,015.50 | GBp 1,015.50 | GBp 1,003.00 | 3.52M |
| 2026-09-28 | GBp 1,012.50 | +0.45% | GBp 1,007.00 | GBp 1,018.50 | GBp 1,007.00 | 867.13K |
| 2026-09-25 | GBp 1,008.00 | +0.35% | GBp 1,000.00 | GBp 1,008.50 | GBp 990.92 | 1.96M |
| 2026-09-24 | GBp 1,004.50 | -0.30% | GBp 1,009.00 | GBp 1,014.50 | GBp 1,001.00 | 2.86M |
| 2026-09-23 | GBp 1,007.50 | -2.23% | GBp 1,026.50 | GBp 1,027.00 | GBp 1,007.50 | 2.94M |
| 2026-09-22 | GBp 1,030.50 | -0.34% | GBp 1,041.00 | GBp 1,041.00 | GBp 1,030.50 | 4.76M |
| 2026-09-21 | GBp 1,034.00 | +0.63% | GBp 1,026.50 | GBp 1,035.10 | GBp 1,021.50 | 3.23M |
| 2026-09-18 | GBp 1,027.50 | -0.77% | GBp 1,041.50 | GBp 1,041.50 | GBp 1,025.00 | 5.40M |
| 2026-09-17 | GBp 1,035.50 | -0.62% | GBp 1,032.50 | GBp 1,042.00 | GBp 1,027.50 | 1.71M |
| 2026-09-16 | GBp 1,042.00 | +0.43% | GBp 1,030.50 | GBp 1,042.00 | GBp 1,022.50 | 1.63M |
| 2026-09-15 | GBp 1,037.50 | -1.05% | GBp 1,045.50 | GBp 1,048.00 | GBp 1,035.75 | 3.23M |
| 2026-09-14 | GBp 1,048.50 | +3.97% | GBp 1,028.50 | GBp 1,056.00 | GBp 1,026.50 | 3.14M |
| 2026-09-11 | GBp 1,008.50 | -1.66% | GBp 1,019.50 | GBp 1,032.00 | GBp 1,008.50 | 1.88M |
| 2026-09-10 | GBp 1,025.50 | 0.00% | GBp 1,022.50 | GBp 1,039.50 | GBp 1,017.50 | 2.47M |
| 2026-09-09 | GBp 1,025.50 | -0.05% | GBp 1,022.50 | GBp 1,037.50 | GBp 1,013.50 | 2.57M |
| 2026-09-08 | GBp 1,026.00 | -3.57% | GBp 1,061.50 | GBp 1,075.50 | GBp 1,014.50 | 3.62M |
| 2026-09-07 | GBp 1,064.00 | 0.00% | GBp 1,043.50 | GBp 1,070.00 | GBp 1,040.50 | 1.25M |
| 2026-09-04 | GBp 1,064.00 | +1.14% | GBp 1,056.00 | GBp 1,066.50 | GBp 1,049.00 | 1.96M |
| 2026-09-03 | GBp 1,052.00 | -0.99% | GBp 1,045.00 | GBp 1,075.00 | GBp 1,045.00 | 2.52M |
| 2026-09-02 | GBp 1,062.50 | -0.70% | GBp 1,063.00 | GBp 1,070.50 | GBp 1,041.50 | 4.16M |
| 2026-09-01 | GBp 1,070.00 | +0.71% | GBp 1,051.00 | GBp 1,086.50 | GBp 1,051.00 | 3.58M |
| 2026-08-28 | GBp 1,062.50 | -0.93% | GBp 1,069.00 | GBp 1,071.50 | GBp 1,053.00 | 3.80M |
| 2026-08-27 | GBp 1,072.50 | +0.14% | GBp 1,070.00 | GBp 1,075.00 | GBp 1,062.50 | 2.95M |
| 2026-08-26 | GBp 1,071.00 | +0.28% | GBp 1,063.50 | GBp 1,076.00 | GBp 1,061.00 | 2.71M |
| 2026-08-25 | GBp 1,068.00 | -1.29% | GBp 1,076.50 | GBp 1,082.50 | GBp 1,063.91 | 2.14M |
| 2026-08-24 | GBp 1,082.00 | +1.17% | GBp 1,070.50 | GBp 1,086.00 | GBp 1,064.68 | 1.95M |
| 2026-08-21 | GBp 1,069.50 | -0.37% | GBp 1,051.50 | GBp 1,071.00 | GBp 1,046.00 | 2.67M |
| 2026-08-20 | GBp 1,073.50 | +0.47% | GBp 1,068.00 | GBp 1,081.50 | GBp 1,064.00 | 3.48M |
| 2026-08-19 | GBp 1,068.50 | -3.78% | GBp 1,076.00 | GBp 1,092.50 | GBp 1,058.50 | 3.52M |
| 2026-08-18 | GBp 1,110.50 | +2.07% | GBp 1,091.00 | GBp 1,117.50 | GBp 1,085.50 | 2.08M |
| 2026-08-17 | GBp 1,088.00 | -0.73% | GBp 1,095.00 | GBp 1,096.50 | GBp 1,086.00 | 2.12M |
| 2026-08-14 | GBp 1,096.00 | -0.86% | GBp 1,106.00 | GBp 1,109.00 | GBp 1,087.50 | 1.88M |
| 2026-08-13 | GBp 1,105.50 | +1.10% | GBp 1,100.00 | GBp 1,118.00 | GBp 1,100.00 | 2.73M |
| 2026-08-12 | GBp 1,093.50 | -1.31% | GBp 1,104.50 | GBp 1,106.91 | GBp 1,086.50 | 1.81M |
| 2026-08-11 | GBp 1,108.00 | +0.23% | GBp 1,107.50 | GBp 1,114.00 | GBp 1,105.00 | 2.41M |
| 2026-08-10 | GBp 1,105.50 | -0.67% | GBp 1,107.00 | GBp 1,111.00 | GBp 1,091.50 | 3.03M |
| 2026-08-07 | GBp 1,113.00 | +1.37% | GBp 1,100.00 | GBp 1,118.00 | GBp 1,098.00 | 4.98M |
| 2026-08-06 | GBp 1,098.00 | -0.95% | GBp 1,103.50 | GBp 1,117.18 | GBp 1,088.75 | 6.36M |
| 2026-08-05 | GBp 1,108.50 | -1.20% | GBp 1,131.50 | GBp 1,139.00 | GBp 1,097.00 | 4.95M |
| 2026-08-04 | GBp 1,122.00 | -6.27% | GBp 1,115.00 | GBp 1,150.60 | GBp 1,102.00 | 7.12M |
| 2026-08-03 | GBp 1,197.00 | +3.32% | GBp 1,186.00 | GBp 1,219.00 | GBp 1,180.00 | 1.79M |
| 2026-07-31 | GBp 1,158.50 | -2.48% | GBp 1,164.00 | GBp 1,210.50 | GBp 1,155.53 | 4.39M |
| 2026-07-30 | GBp 1,188.00 | -2.18% | GBp 1,210.50 | GBp 1,217.50 | GBp 1,186.00 | 1.97M |
| 2026-07-29 | GBp 1,214.50 | +1.21% | GBp 1,207.00 | GBp 1,222.50 | GBp 1,193.00 | 2.33M |
| 2026-07-28 | GBp 1,200.00 | +3.27% | GBp 1,172.00 | GBp 1,212.50 | GBp 1,161.00 | 3.36M |
| 2026-07-27 | GBp 1,162.00 | +1.93% | GBp 1,153.00 | GBp 1,170.00 | GBp 1,147.50 | 1.74M |
| 2026-07-24 | GBp 1,140.00 | +1.92% | GBp 1,116.50 | GBp 1,143.50 | GBp 1,115.00 | 1.62M |
| 2026-07-23 | GBp 1,118.50 | -0.04% | GBp 1,116.00 | GBp 1,121.50 | GBp 1,107.00 | 1.65M |
| 2026-07-22 | GBp 1,119.00 | -0.49% | GBp 1,123.00 | GBp 1,137.50 | GBp 1,119.00 | 1.88M |
| 2026-07-21 | GBp 1,124.50 | -1.19% | GBp 1,126.00 | GBp 1,128.50 | GBp 1,115.00 | 1.64M |
| 2026-07-20 | GBp 1,138.00 | -1.13% | GBp 1,140.50 | GBp 1,147.50 | GBp 1,129.00 | 2.05M |
| 2026-07-17 | GBp 1,151.00 | -1.03% | GBp 1,162.50 | GBp 1,177.50 | GBp 1,148.00 | 3.60M |
| 2026-07-16 | GBp 1,163.00 | +1.04% | GBp 1,140.50 | GBp 1,164.50 | GBp 1,127.50 | 4.58M |
| 2026-07-15 | GBp 1,151.00 | +3.32% | GBp 1,112.00 | GBp 1,153.50 | GBp 1,112.00 | 2.66M |
| 2026-07-14 | GBp 1,114.00 | -3.51% | GBp 1,160.00 | GBp 1,162.50 | GBp 1,102.50 | 3.83M |
| 2026-07-13 | GBp 1,154.50 | +1.27% | GBp 1,148.00 | GBp 1,167.00 | GBp 1,142.50 | 2.01M |
| 2026-07-10 | GBp 1,140.00 | +0.84% | GBp 1,129.00 | GBp 1,149.50 | GBp 1,129.00 | 2.41M |
| 2026-07-09 | GBp 1,130.50 | +0.40% | GBp 1,115.50 | GBp 1,135.50 | GBp 1,107.50 | 2.35M |
| 2026-07-08 | GBp 1,126.00 | -1.36% | GBp 1,137.50 | GBp 1,140.50 | GBp 1,120.19 | 1.99M |
| 2026-07-07 | GBp 1,141.50 | +0.48% | GBp 1,149.00 | GBp 1,159.50 | GBp 1,139.00 | 1.98M |
| 2026-07-06 | GBp 1,136.00 | +0.80% | GBp 1,131.00 | GBp 1,141.00 | GBp 1,120.50 | 1.92M |
| 2026-07-03 | GBp 1,127.00 | +0.04% | GBp 1,130.00 | GBp 1,133.00 | GBp 1,120.00 | 2.01M |
| 2026-07-02 | GBp 1,126.50 | +2.92% | GBp 1,090.00 | GBp 1,132.00 | GBp 1,089.00 | 3.41M |
| 2026-07-01 | GBp 1,094.50 | +0.37% | GBp 1,091.50 | GBp 1,104.00 | GBp 1,079.00 | 3.72M |
| 2026-06-30 | GBp 1,090.50 | -4.63% | GBp 1,138.50 | GBp 1,144.53 | GBp 1,077.00 | 5.95M |
| 2026-06-29 | GBp 1,143.50 | +0.44% | GBp 1,138.00 | GBp 1,149.50 | GBp 1,133.00 | 3.80M |
| 2026-06-26 | GBp 1,138.50 | -0.65% | GBp 1,145.00 | GBp 1,151.00 | GBp 1,128.50 | 2.76M |
| 2026-06-25 | GBp 1,146.00 | -0.56% | GBp 1,141.50 | GBp 1,157.50 | GBp 1,134.00 | 3.45M |
| 2026-06-24 | GBp 1,152.50 | +3.09% | GBp 1,123.00 | GBp 1,160.00 | GBp 1,122.00 | 2.58M |
| 2026-06-23 | GBp 1,118.00 | +0.40% | GBp 1,106.50 | GBp 1,129.00 | GBp 1,104.50 | 2.37M |
| 2026-06-22 | GBp 1,113.50 | -1.02% | GBp 1,120.50 | GBp 1,130.00 | GBp 1,111.50 | 3.53M |
| 2026-06-19 | GBp 1,125.00 | -0.66% | GBp 1,136.00 | GBp 1,142.50 | GBp 1,124.89 | 5.68M |
| 2026-06-18 | GBp 1,132.50 | +0.13% | GBp 1,133.00 | GBp 1,138.00 | GBp 1,110.00 | 2.76M |
| 2026-06-17 | GBp 1,131.00 | 0.00% | GBp 1,133.50 | GBp 1,139.50 | GBp 1,126.00 | 2.05M |
| 2026-06-16 | GBp 1,131.00 | 0.00% | GBp 1,137.00 | GBp 1,144.00 | GBp 1,131.00 | 1.79M |
| 2026-06-15 | GBp 1,131.00 | -0.18% | GBp 1,135.50 | GBp 1,150.00 | GBp 1,131.00 | 2.93M |
| 2026-06-12 | GBp 1,133.00 | -0.31% | GBp 1,139.50 | GBp 1,151.50 | GBp 1,129.50 | 2.66M |
| 2026-06-11 | GBp 1,136.50 | -2.07% | GBp 1,155.50 | GBp 1,157.72 | GBp 1,136.50 | 3.38M |
| 2026-06-10 | GBp 1,160.50 | +0.52% | GBp 1,175.00 | GBp 1,180.50 | GBp 1,153.00 | 2.04M |
| 2026-06-09 | GBp 1,154.50 | +1.36% | GBp 1,138.00 | GBp 1,162.50 | GBp 1,135.90 | 2.40M |
| 2026-06-08 | GBp 1,139.00 | -0.70% | GBp 1,143.00 | GBp 1,147.00 | GBp 1,127.09 | 1.66M |
| 2026-06-05 | GBp 1,147.00 | +1.28% | GBp 1,144.00 | GBp 1,156.00 | GBp 1,143.50 | 2.79M |
| 2026-06-04 | GBp 1,132.50 | +2.17% | GBp 1,114.50 | GBp 1,137.50 | GBp 1,108.50 | 4.12M |
| 2026-06-03 | GBp 1,108.50 | +1.56% | GBp 1,094.50 | GBp 1,117.00 | GBp 1,093.15 | 3.84M |
| 2026-06-02 | GBp 1,091.50 | -0.32% | GBp 1,101.00 | GBp 1,101.00 | GBp 1,081.00 | 1.78M |
| 2026-06-01 | GBp 1,095.00 | -1.44% | GBp 1,104.00 | GBp 1,115.00 | GBp 1,091.00 | 2.90M |
| 2026-05-29 | GBp 1,111.00 | 0.00% | GBp 1,108.50 | GBp 1,119.50 | GBp 1,106.00 | 4.51M |
| 2026-05-28 | GBp 1,111.00 | -1.38% | GBp 1,121.50 | GBp 1,125.00 | GBp 1,105.00 | 4.08M |