5 DAY PERFORMANCE
-17.48%
1 MONTH PERFORMANCE
-4.16%
3 MONTH PERFORMANCE
-3.49%
6 MONTH PERFORMANCE
-21.78%
YEAR-TO-DATE PERFORMANCE
+0.24%
1 YEAR PERFORMANCE
-11.43%
Smith & Nephew plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $28.28 | $28.28 (0%) | $28.45 | $28.21 | 675,516 | $12.44 B |
| 03/12/2025 | $28.81 | $28.84 (0.1%) | $28.92 | $28.35 | 825,500 | $12.69 B |
| 03/11/2025 | $29.72 | $29.84 (0.4%) | $30.00 | $29.45 | 807,100 | $13.13 B |
| 03/10/2025 | $29.56 | $29.74 (0.61%) | $30.07 | $29.56 | 562,300 | $13.08 B |
| 03/07/2025 | $29.67 | $29.86 (0.64%) | $30.11 | $29.57 | 627,400 | $13.13 B |
| 03/06/2025 | $29.77 | $29.52 (-0.84%) | $29.89 | $29.43 | 550,900 | $12.98 B |
| 03/05/2025 | $30.23 | $30.34 (0.36%) | $30.41 | $29.99 | 386,027 | $13.35 B |
| 03/04/2025 | $29.63 | $30.00 (1.25%) | $30.07 | $29.62 | 1.22 M | $13.20 B |
| 03/03/2025 | $29.56 | $29.65 (0.3%) | $29.90 | $29.46 | 649,556 | $13.04 B |
| 02/28/2025 | $29.09 | $28.96 (-0.45%) | $29.20 | $28.72 | 792,000 | $12.65 B |
| 02/27/2025 | $28.82 | $28.98 (0.56%) | $29.21 | $28.80 | 928,018 | $12.66 B |
| 02/26/2025 | $28.86 | $28.92 (0.21%) | $29.27 | $28.82 | 1.37 M | $12.63 B |
| 02/25/2025 | $27.82 | $28.11 (1.04%) | $28.31 | $27.58 | 1.53 M | $12.28 B |
| 02/24/2025 | $26.27 | $26.28 (0.04%) | $26.44 | $26.05 | 793,300 | $11.48 B |
| 02/21/2025 | $25.92 | $26.13 (0.81%) | $26.17 | $25.85 | 509,400 | $11.41 B |
| 02/20/2025 | $25.55 | $25.72 (0.67%) | $25.78 | $25.55 | 481,500 | $11.23 B |
| 02/19/2025 | $25.57 | $25.62 (0.2%) | $25.79 | $25.54 | 515,913 | $11.19 B |
| 02/18/2025 | $26.00 | $25.95 (-0.19%) | $26.09 | $25.86 | 790,513 | $11.33 B |
| 02/14/2025 | $25.90 | $25.70 (-0.77%) | $25.90 | $25.67 | 627,300 | $11.22 B |
| 02/13/2025 | $25.42 | $25.71 (1.14%) | $25.73 | $25.35 | 635,608 | $11.23 B |
| 02/12/2025 | $25.30 | $25.37 (0.28%) | $25.41 | $25.14 | 626,828 | $11.08 B |
| 02/11/2025 | $25.07 | $25.16 (0.36%) | $25.21 | $24.90 | 1.05 M | $10.99 B |
| 02/10/2025 | $24.91 | $24.72 (-0.76%) | $24.91 | $24.68 | 858,635 | $10.80 B |
| 02/07/2025 | $25.16 | $24.67 (-1.95%) | $25.16 | $24.60 | 752,207 | $10.77 B |
| 02/06/2025 | $25.74 | $25.25 (-1.9%) | $25.81 | $25.19 | 525,700 | $11.03 B |
| 02/05/2025 | $25.93 | $26.12 (0.73%) | $26.20 | $25.91 | 483,900 | $11.41 B |
| 02/04/2025 | $25.68 | $25.74 (0.23%) | $25.90 | $25.63 | 474,500 | $11.24 B |
| 02/03/2025 | $25.28 | $25.37 (0.36%) | $25.61 | $25.20 | 326,300 | $11.08 B |
| 01/31/2025 | $25.68 | $25.38 (-1.17%) | $25.84 | $25.37 | 389,828 | $11.08 B |
| 01/30/2025 | $25.62 | $25.66 (0.16%) | $25.85 | $25.55 | 511,319 | $11.21 B |
| 01/29/2025 | $25.52 | $25.31 (-0.82%) | $25.56 | $25.30 | 395,400 | $11.05 B |
| 01/28/2025 | $25.65 | $25.52 (-0.51%) | $25.73 | $25.45 | 316,400 | $11.15 B |
| 01/27/2025 | $25.28 | $25.50 (0.87%) | $25.52 | $25.19 | 617,607 | $11.14 B |
| 01/24/2025 | $24.94 | $25.08 (0.56%) | $25.20 | $24.88 | 452,954 | $10.95 B |
| 01/23/2025 | $25.12 | $24.99 (-0.52%) | $25.15 | $24.84 | 607,800 | $10.91 B |
| 01/22/2025 | $25.47 | $25.23 (-0.94%) | $25.47 | $25.16 | 629,000 | $11.02 B |
| 01/21/2025 | $25.24 | $25.72 (1.9%) | $25.72 | $25.24 | 900,643 | $11.23 B |
| 01/17/2025 | $25.06 | $25.29 (0.92%) | $27.10 | $25.00 | 2.09 M | $11.05 B |
| 01/16/2025 | $24.80 | $25.05 (1.01%) | $25.09 | $24.73 | 703,200 | $10.94 B |
| 01/15/2025 | $24.45 | $24.86 (1.68%) | $24.91 | $24.35 | 815,900 | $10.86 B |
| 01/14/2025 | $23.91 | $23.89 (-0.08%) | $23.98 | $23.69 | 772,700 | $10.43 B |
| 01/13/2025 | $23.89 | $24.02 (0.54%) | $24.05 | $23.81 | 638,177 | $10.49 B |
| 01/10/2025 | $24.22 | $23.95 (-1.11%) | $24.24 | $23.94 | 714,400 | $10.46 B |
| 01/08/2025 | $24.25 | $24.32 (0.29%) | $24.44 | $24.07 | 537,400 | $10.62 B |
| 01/07/2025 | $24.76 | $24.61 (-0.61%) | $24.82 | $24.55 | 2.16 M | $10.75 B |
| 01/06/2025 | $24.44 | $24.64 (0.82%) | $24.80 | $24.42 | 1.70 M | $10.76 B |
| 01/03/2025 | $24.53 | $24.42 (-0.45%) | $24.53 | $24.36 | 1.48 M | $10.67 B |
| 01/02/2025 | $24.77 | $24.40 (-1.49%) | $24.79 | $24.38 | 737,526 | $10.66 B |
| 12/31/2024 | $24.62 | $24.58 (-0.16%) | $24.80 | $24.49 | 507,600 | $10.73 B |
| 12/30/2024 | $24.75 | $24.58 (-0.69%) | $24.76 | $24.52 | 670,800 | $10.73 B |
| 12/27/2024 | $24.75 | $24.79 (0.16%) | $24.83 | $24.66 | 1.43 M | $10.83 B |
| 12/26/2024 | $24.31 | $24.46 (0.62%) | $24.52 | $24.26 | 672,900 | $10.68 B |
| 12/24/2024 | $24.57 | $24.44 (-0.53%) | $24.58 | $24.43 | 317,900 | $10.67 B |
| 12/23/2024 | $24.78 | $24.54 (-0.97%) | $24.83 | $24.42 | 1.28 M | $10.72 B |
| 12/20/2024 | $24.75 | $24.66 (-0.36%) | $24.85 | $24.59 | 2.99 M | $10.77 B |
| 12/19/2024 | $24.89 | $24.79 (-0.4%) | $24.98 | $24.74 | 652,935 | $10.83 B |
| 12/18/2024 | $25.37 | $24.89 (-1.89%) | $25.43 | $24.89 | 505,809 | $10.87 B |
| 12/17/2024 | $25.42 | $25.44 (0.08%) | $25.60 | $25.34 | 506,600 | $11.11 B |
| 12/16/2024 | $25.45 | $25.32 (-0.51%) | $25.70 | $25.32 | 463,934 | $11.06 B |
| 12/13/2024 | $25.64 | $25.53 (-0.43%) | $25.64 | $25.51 | 487,238 | $11.15 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.
