5 DAY PERFORMANCE
+9.40%
1 MONTH PERFORMANCE
+4.47%
3 MONTH PERFORMANCE
-1.73%
6 MONTH PERFORMANCE
+5.05%
YEAR-TO-DATE PERFORMANCE
+3.90%
1 YEAR PERFORMANCE
+19.87%
Smith & Nephew plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $31.32 | $31.31 (-0.03%) | $31.63 | $31.15 | 1.94 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 |
| 03/20/2026 | $32.40 | $31.94 (-1.42%) | $32.42 | $31.79 | 725.92 K | $13.84 B |
| 03/19/2026 | $32.19 | $32.34 (0.47%) | $32.56 | $32.11 | 710.74 K | $14.02 B |
| 03/18/2026 | $33.51 | $32.93 (-1.73%) | $33.52 | $32.88 | 671.60 K | $14.27 B |
| 03/17/2026 | $33.35 | $33.37 (0.06%) | $33.48 | $33.23 | 313.44 K | $14.46 B |
| 03/16/2026 | $33.11 | $33.09 (-0.06%) | $33.39 | $33.01 | 401.73 K | $14.34 B |
| 03/13/2026 | $33.16 | $32.96 (-0.6%) | $33.23 | $32.90 | 554.60 K | $14.29 B |
| 03/12/2026 | $33.34 | $33.04 (-0.9%) | $33.67 | $33.01 | 692.41 K | $14.32 B |
| 03/11/2026 | $32.88 | $33.36 (1.46%) | $33.48 | $32.53 | 1.17 M | $14.46 B |
| 03/10/2026 | $34.09 | $33.07 (-2.99%) | $34.09 | $32.97 | 1.44 M | $14.33 B |
| 03/09/2026 | $33.78 | $34.08 (0.89%) | $34.10 | $33.31 | 798.80 K | $14.77 B |
| 03/06/2026 | $34.77 | $34.31 (-1.32%) | $34.83 | $34.17 | 760.42 K | $14.87 B |
| 03/05/2026 | $34.87 | $34.85 (-0.06%) | $35.18 | $34.58 | 1.82 M | $15.10 B |
| 03/04/2026 | $36.53 | $36.36 (-0.47%) | $36.68 | $35.69 | 1.42 M | $15.76 B |
| 03/03/2026 | $36.22 | $36.75 (1.46%) | $36.85 | $35.49 | 1.15 M | $15.93 B |
| 03/02/2026 | $35.39 | $35.76 (1.05%) | $35.79 | $34.82 | 1.74 M | $15.50 B |
| 02/27/2026 | $36.55 | $36.90 (0.96%) | $37.09 | $36.49 | 1.27 M | $16.12 B |
| 02/26/2026 | $36.43 | $36.68 (0.69%) | $36.77 | $36.43 | 639.41 K | $16.02 B |
| 02/25/2026 | $36.15 | $36.29 (0.39%) | $36.56 | $36.15 | 776.22 K | $15.85 B |
| 02/24/2026 | $36.41 | $35.97 (-1.21%) | $36.44 | $35.89 | 459.61 K | $15.71 B |
| 02/23/2026 | $36.01 | $36.19 (0.5%) | $36.24 | $35.94 | 352.30 K | $15.81 B |
| 02/20/2026 | $36.10 | $36.13 (0.08%) | $36.43 | $36.01 | 536.15 K | $15.78 B |
| 02/19/2026 | $35.75 | $35.67 (-0.22%) | $35.84 | $35.30 | 826.40 K | $15.58 B |
| 02/18/2026 | $35.96 | $36.26 (0.83%) | $36.31 | $35.89 | 970.60 K | $15.84 B |
| 02/17/2026 | $35.87 | $35.72 (-0.42%) | $36.04 | $35.48 | 471.53 K | $15.60 B |
| 02/13/2026 | $36.10 | $36.18 (0.22%) | $36.25 | $35.66 | 884.90 K | $15.80 B |
| 02/12/2026 | $35.56 | $35.53 (-0.08%) | $35.83 | $35.45 | 736.70 K | $15.52 B |
| 02/11/2026 | $35.30 | $35.30 (0%) | $35.30 | $34.92 | 682.10 K | $15.42 B |
| 02/10/2026 | $34.67 | $35.38 (2.05%) | $35.50 | $34.67 | 1.21 M | $15.45 B |
| 02/09/2026 | $34.80 | $35.06 (0.75%) | $35.07 | $34.52 | 801.40 K | $15.31 B |
| 02/06/2026 | $34.21 | $34.69 (1.4%) | $34.72 | $34.20 | 734.84 K | $15.15 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.
