5 DAY PERFORMANCE
+22.63%
1 MONTH PERFORMANCE
+16.51%
3 MONTH PERFORMANCE
+13.33%
6 MONTH PERFORMANCE
+6.73%
YEAR-TO-DATE PERFORMANCE
+3.90%
1 YEAR PERFORMANCE
-7.49%
Smith & Nephew plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $27.73 | $27.69 (-0.14%) | $27.75 | $27.48 | 1.17 M | $11.91 B |
| 09/18/2026 | $27.55 | $27.56 (0.04%) | $27.66 | $27.43 | 1.45 M | $11.86 B |
| 09/17/2026 | $27.80 | $27.78 (-0.07%) | $27.83 | $27.50 | 1.17 M | $11.96 B |
| 09/16/2026 | $27.90 | $27.80 (-0.36%) | $28.10 | $27.77 | 871.35 K | $11.97 B |
| 09/15/2026 | $28.12 | $28.01 (-0.39%) | $28.19 | $27.96 | 1.67 M | $12.06 B |
| 09/14/2026 | $28.41 | $28.40 (-0.04%) | $28.51 | $28.19 | 1.45 M | $12.22 B |
| 09/11/2026 | $27.87 | $27.50 (-1.33%) | $27.91 | $27.23 | 1.14 M | $11.84 B |
| 09/10/2026 | $27.96 | $27.62 (-1.22%) | $28.02 | $27.56 | 1.69 M | $11.89 B |
| 09/09/2026 | $27.77 | $27.80 (0.11%) | $27.94 | $27.56 | 1.97 M | $11.97 B |
| 09/08/2026 | $29.16 | $27.87 (-4.42%) | $29.16 | $27.57 | 3.64 M | $12.00 B |
| 09/04/2026 | $28.77 | $28.87 (0.35%) | $29.02 | $28.69 | 851.04 K | $12.43 B |
| 09/03/2026 | $29.03 | $28.69 (-1.17%) | $29.24 | $28.48 | 3.20 M | $12.35 B |
| 09/02/2026 | $28.61 | $28.66 (0.17%) | $29.16 | $28.58 | 3.38 M | $12.34 B |
| 09/01/2026 | $29.63 | $28.97 (-2.23%) | $29.69 | $28.90 | 2.78 M | $12.47 B |
| 08/31/2026 | $29.21 | $28.76 (-1.54%) | $29.21 | $28.76 | 4.30 M | $12.38 B |
| 08/28/2026 | $28.89 | $28.97 (0.28%) | $29.03 | $28.75 | 1.49 M | $12.47 B |
| 08/27/2026 | $29.14 | $29.13 (-0.03%) | $29.34 | $29.04 | 1.11 M | $12.54 B |
| 08/26/2026 | $29.29 | $29.30 (0.03%) | $29.44 | $29.16 | 2.38 M | $12.61 B |
| 08/25/2026 | $29.34 | $29.22 (-0.41%) | $29.37 | $29.11 | 1.83 M | $12.58 B |
| 08/24/2026 | $29.43 | $29.62 (0.65%) | $29.74 | $29.40 | 1.05 M | $12.75 B |
| 08/21/2026 | $28.80 | $29.26 (1.6%) | $29.31 | $28.71 | 823.32 K | $12.59 B |
| 08/20/2026 | $29.35 | $29.04 (-1.06%) | $29.62 | $29.02 | 1.24 M | $12.50 B |
| 08/19/2026 | $29.24 | $29.31 (0.24%) | $29.91 | $29.16 | 1.86 M | $12.61 B |
| 08/18/2026 | $30.19 | $30.19 (0%) | $30.40 | $30.13 | 682.93 K | $12.99 B |
| 08/17/2026 | $29.66 | $29.68 (0.07%) | $29.83 | $29.55 | 774.80 K | $12.77 B |
| 08/14/2026 | $29.85 | $29.81 (-0.13%) | $29.92 | $29.63 | 1.07 M | $12.83 B |
| 08/13/2026 | $30.11 | $30.11 (0%) | $30.33 | $29.88 | 979.74 K | $12.96 B |
| 08/12/2026 | $29.83 | $29.84 (0.03%) | $29.92 | $29.52 | 890.20 K | $12.84 B |
| 08/11/2026 | $30.07 | $30.01 (-0.2%) | $30.23 | $29.98 | 859.11 K | $12.92 B |
| 08/10/2026 | $29.79 | $30.08 (0.97%) | $30.12 | $29.76 | 1.09 M | $12.95 B |
| 08/07/2026 | $29.96 | $30.11 (0.5%) | $30.26 | $29.84 | 1.52 M | $12.96 B |
| 08/06/2026 | $29.73 | $29.69 (-0.13%) | $29.93 | $29.48 | 1.20 M | $12.78 B |
| 08/05/2026 | $30.01 | $30.13 (0.4%) | $30.15 | $29.61 | 1.57 M | $12.97 B |
| 08/04/2026 | $30.77 | $30.44 (-1.07%) | $30.94 | $30.14 | 2.92 M | $13.10 B |
| 08/03/2026 | $32.59 | $32.15 (-1.35%) | $32.92 | $32.15 | 1.69 M | $13.93 B |
| 07/31/2026 | $31.59 | $31.56 (-0.09%) | $31.59 | $31.20 | 1.84 M | $13.68 B |
| 07/30/2026 | $32.41 | $32.33 (-0.25%) | $32.55 | $31.99 | 1.60 M | $14.01 B |
| 07/29/2026 | $32.26 | $32.66 (1.24%) | $32.76 | $32.16 | 3.26 M | $14.16 B |
| 07/28/2026 | $31.50 | $32.56 (3.37%) | $32.57 | $31.49 | 3.41 M | $14.11 B |
| 07/27/2026 | $30.87 | $31.12 (0.81%) | $31.23 | $30.75 | 1.69 M | $13.49 B |
| 07/24/2026 | $30.09 | $30.57 (1.6%) | $30.62 | $30.02 | 1.22 M | $13.25 B |
| 07/23/2026 | $29.62 | $29.77 (0.51%) | $29.86 | $29.54 | 1.20 M | $12.90 B |
| 07/22/2026 | $30.48 | $29.94 (-1.77%) | $30.48 | $29.89 | 1.07 M | $12.98 B |
| 07/21/2026 | $30.00 | $30.21 (0.7%) | $30.21 | $29.84 | 1.13 M | $13.09 B |
| 07/20/2026 | $30.72 | $30.43 (-0.94%) | $30.75 | $30.37 | 2.32 M | $13.19 B |
| 07/17/2026 | $31.53 | $30.59 (-2.98%) | $31.53 | $30.51 | 2.03 M | $13.26 B |
| 07/16/2026 | $30.88 | $31.41 (1.72%) | $31.50 | $30.82 | 2.60 M | $13.61 B |
| 07/15/2026 | $30.23 | $30.80 (1.89%) | $31.15 | $30.23 | 2.68 M | $13.35 B |
| 07/14/2026 | $30.02 | $29.83 (-0.63%) | $30.04 | $29.58 | 1.96 M | $12.93 B |
| 07/13/2026 | $30.83 | $31.08 (0.81%) | $31.27 | $30.76 | 1.67 M | $13.47 B |
| 07/10/2026 | $30.75 | $30.70 (-0.16%) | $30.84 | $30.51 | 1.76 M | $13.31 B |
| 07/09/2026 | $29.90 | $30.40 (1.67%) | $30.40 | $29.85 | 1.40 M | $13.18 B |
| 07/08/2026 | $30.11 | $29.95 (-0.53%) | $30.21 | $29.92 | 983.30 K | $12.98 B |
| 07/07/2026 | $31.00 | $30.48 (-1.68%) | $31.03 | $30.38 | 899.30 K | $13.21 B |
| 07/06/2026 | $30.30 | $30.55 (0.83%) | $30.55 | $29.89 | 1.30 M | $13.24 B |
| 07/02/2026 | $29.57 | $30.25 (2.3%) | $30.30 | $29.53 | 1.71 M | $13.11 B |
| 07/01/2026 | $28.99 | $28.73 (-0.9%) | $29.29 | $28.73 | 2.14 M | $12.45 B |
| 06/30/2026 | $29.87 | $28.81 (-3.55%) | $29.87 | $28.56 | 3.80 M | $12.49 B |
| 06/29/2026 | $30.41 | $30.28 (-0.43%) | $30.47 | $30.21 | 1.05 M | $13.12 B |
| 06/26/2026 | $29.96 | $30.04 (0.27%) | $30.27 | $29.86 | 1.72 M | $13.02 B |
| 06/25/2026 | $30.16 | $30.22 (0.2%) | $30.64 | $30.11 | 1.32 M | $13.10 B |
| 06/24/2026 | $30.16 | $30.26 (0.33%) | $30.60 | $30.16 | 1.45 M | $13.12 B |
| 06/23/2026 | $29.58 | $29.61 (0.1%) | $29.87 | $29.52 | 986.50 K | $12.83 B |
| 06/22/2026 | $29.91 | $29.39 (-1.74%) | $29.94 | $29.37 | 1.16 M | $12.74 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
