5 DAY PERFORMANCE
+13.33%
1 MONTH PERFORMANCE
+11.66%
3 MONTH PERFORMANCE
+6.73%
6 MONTH PERFORMANCE
+3.96%
YEAR-TO-DATE PERFORMANCE
+3.90%
1 YEAR PERFORMANCE
+16.87%
Smith & Nephew plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $29.91 | $29.39 (-1.74%) | $29.94 | $29.37 | 1.16 M | $12.74 B |
| 06/18/2026 | $29.79 | $30.08 (0.97%) | $30.24 | $29.76 | 1.05 M | $13.04 B |
| 06/17/2026 | $30.36 | $30.07 (-0.96%) | $30.47 | $29.86 | 1.72 M | $13.03 B |
| 06/16/2026 | $30.73 | $30.50 (-0.75%) | $30.74 | $30.42 | 849.30 K | $13.22 B |
| 06/15/2026 | $30.77 | $30.46 (-1.01%) | $30.79 | $30.35 | 682.40 K | $13.20 B |
| 06/12/2026 | $30.70 | $30.57 (-0.42%) | $30.74 | $30.36 | 698.11 K | $13.25 B |
| 06/11/2026 | $30.84 | $30.67 (-0.55%) | $30.98 | $30.37 | 1.17 M | $13.29 B |
| 06/10/2026 | $31.18 | $30.90 (-0.9%) | $31.38 | $30.90 | 720.30 K | $13.39 B |
| 06/09/2026 | $30.87 | $31.32 (1.46%) | $31.40 | $30.85 | 1.41 M | $13.57 B |
| 06/08/2026 | $30.48 | $30.34 (-0.46%) | $30.66 | $30.33 | 1.00 M | $13.15 B |
| 06/05/2026 | $30.96 | $30.61 (-1.13%) | $31.08 | $30.59 | 1.75 M | $13.27 B |
| 06/04/2026 | $30.30 | $30.85 (1.82%) | $30.92 | $30.20 | 2.43 M | $13.37 B |
| 06/03/2026 | $29.45 | $29.93 (1.63%) | $30.00 | $29.44 | 1.38 M | $12.97 B |
| 06/02/2026 | $29.26 | $29.36 (0.34%) | $29.64 | $29.12 | 1.29 M | $12.73 B |
| 06/01/2026 | $29.64 | $29.48 (-0.54%) | $29.68 | $29.27 | 595.22 K | $12.78 B |
| 05/29/2026 | $29.89 | $29.69 (-0.67%) | $30.13 | $29.68 | 814.93 K | $12.87 B |
| 05/28/2026 | $29.67 | $29.77 (0.34%) | $30.00 | $29.64 | 975.34 K | $12.90 B |
| 05/27/2026 | $30.52 | $30.21 (-1.02%) | $30.64 | $29.91 | 1.22 M | $13.09 B |
| 05/26/2026 | $30.74 | $30.43 (-1.01%) | $30.77 | $30.38 | 1.50 M | $13.19 B |
| 05/22/2026 | $30.72 | $30.53 (-0.62%) | $30.81 | $30.49 | 1.04 M | $13.23 B |
| 05/21/2026 | $30.69 | $30.76 (0.23%) | $30.91 | $30.47 | 721.81 K | $13.33 B |
| 05/20/2026 | $30.82 | $31.01 (0.62%) | $31.09 | $30.61 | 1.16 M | $13.44 B |
| 05/19/2026 | $30.79 | $30.84 (0.16%) | $31.15 | $30.48 | 1.43 M | $13.37 B |
| 05/18/2026 | $29.77 | $30.30 (1.78%) | $30.38 | $29.77 | 1.03 M | $13.13 B |
| 05/15/2026 | $29.75 | $29.54 (-0.71%) | $29.89 | $29.54 | 796.42 K | $12.80 B |
| 05/14/2026 | $29.82 | $29.72 (-0.34%) | $29.94 | $29.60 | 990.42 K | $12.88 B |
| 05/13/2026 | $29.61 | $29.82 (0.71%) | $30.06 | $29.61 | 1.48 M | $12.92 B |
| 05/12/2026 | $29.31 | $30.06 (2.56%) | $30.07 | $29.31 | 915.74 K | $13.03 B |
| 05/11/2026 | $29.69 | $29.10 (-1.99%) | $29.75 | $29.08 | 1.45 M | $12.61 B |
| 05/08/2026 | $30.22 | $29.95 (-0.89%) | $30.26 | $29.56 | 1.07 M | $12.98 B |
| 05/07/2026 | $30.08 | $30.05 (-0.1%) | $30.54 | $30.05 | 1.24 M | $13.02 B |
| 05/06/2026 | $30.68 | $30.26 (-1.37%) | $30.85 | $29.87 | 3.61 M | $13.12 B |
| 05/05/2026 | $31.35 | $31.31 (-0.13%) | $31.63 | $31.15 | 2.00 M | $13.57 B |
| 05/04/2026 | $30.91 | $30.90 (-0.03%) | $31.21 | $30.73 | 1.45 M | $13.39 B |
| 05/01/2026 | $31.05 | $31.16 (0.35%) | $31.45 | $31.00 | 1.39 M | $13.51 B |
| 04/30/2026 | $30.67 | $30.93 (0.85%) | $30.97 | $30.59 | 1.03 M | $13.41 B |
| 04/29/2026 | $30.93 | $30.38 (-1.78%) | $30.93 | $30.36 | 1.30 M | $13.17 B |
| 04/28/2026 | $31.94 | $31.08 (-2.69%) | $31.99 | $31.00 | 1.27 M | $13.47 B |
| 04/27/2026 | $31.72 | $32.09 (1.17%) | $32.27 | $31.70 | 1.34 M | $13.91 B |
| 04/24/2026 | $31.45 | $31.57 (0.38%) | $31.58 | $31.26 | 1.29 M | $13.68 B |
| 04/23/2026 | $32.29 | $31.92 (-1.15%) | $32.52 | $31.74 | 1.60 M | $13.83 B |
| 04/22/2026 | $32.50 | $32.74 (0.74%) | $32.90 | $32.50 | 1.26 M | $14.19 B |
| 04/21/2026 | $33.72 | $32.84 (-2.61%) | $33.77 | $32.68 | 1.61 M | $14.23 B |
| 04/20/2026 | $34.11 | $34.21 (0.29%) | $34.42 | $34.02 | 958.00 K | $14.83 B |
| 04/17/2026 | $34.11 | $34.36 (0.73%) | $34.60 | $34.10 | 1.08 M | $14.89 B |
| 04/16/2026 | $34.28 | $33.83 (-1.31%) | $34.38 | $33.78 | 664.02 K | $14.66 B |
| 04/15/2026 | $34.68 | $34.22 (-1.33%) | $34.72 | $34.15 | 844.33 K | $14.83 B |
| 04/14/2026 | $34.19 | $34.35 (0.47%) | $34.41 | $34.09 | 610.32 K | $14.89 B |
| 04/13/2026 | $33.24 | $34.00 (2.29%) | $34.06 | $33.24 | 728.90 K | $14.74 B |
| 04/10/2026 | $33.76 | $33.48 (-0.83%) | $33.90 | $33.36 | 650.11 K | $14.51 B |
| 04/09/2026 | $32.87 | $33.13 (0.79%) | $33.32 | $32.68 | 848.81 K | $14.36 B |
| 04/08/2026 | $32.87 | $33.03 (0.49%) | $33.13 | $32.73 | 804.31 K | $14.32 B |
| 04/07/2026 | $31.84 | $31.73 (-0.35%) | $31.98 | $31.55 | 2.00 M | $13.75 B |
| 04/06/2026 | $31.99 | $32.63 (2%) | $32.72 | $31.86 | 999.41 K | $14.14 B |
| 04/02/2026 | $31.54 | $32.14 (1.9%) | $32.17 | $31.47 | 854.60 K | $13.93 B |
| 04/01/2026 | $31.91 | $32.09 (0.56%) | $32.14 | $31.63 | 593.73 K | $13.91 B |
| 03/31/2026 | $31.66 | $31.78 (0.38%) | $31.91 | $31.21 | 519.40 K | $13.77 B |
| 03/30/2026 | $31.95 | $31.59 (-1.13%) | $31.99 | $31.54 | 531.10 K | $13.69 B |
| 03/27/2026 | $31.99 | $31.64 (-1.09%) | $31.99 | $31.62 | 964.02 K | $13.71 B |
| 03/26/2026 | $32.15 | $32.27 (0.37%) | $32.60 | $32.15 | 835.22 K | $13.99 B |
| 03/25/2026 | $32.49 | $32.45 (-0.12%) | $32.58 | $32.12 | 426.10 K | $14.06 B |
| 03/24/2026 | $32.24 | $32.16 (-0.25%) | $32.39 | $32.05 | 632.20 K | $13.94 B |
| 03/23/2026 | $32.26 | $31.94 (-0.99%) | $32.55 | $31.82 | 571.50 K | $13.84 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.
