5 DAY PERFORMANCE
+11.96%
1 MONTH PERFORMANCE
+9.30%
3 MONTH PERFORMANCE
-4.65%
6 MONTH PERFORMANCE
+20.03%
YEAR-TO-DATE PERFORMANCE
+47.76%
1 YEAR PERFORMANCE
+43.22%
Smith & Nephew plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $33.36 | $33.48 (0.36%) | $33.84 | $33.36 | 655.30 K | $14.62 B |
| 12/04/2025 | $33.06 | $32.73 (-1%) | $33.12 | $32.68 | 293.14 K | $14.29 B |
| 12/03/2025 | $32.78 | $32.96 (0.55%) | $33.04 | $32.78 | 345.30 K | $14.40 B |
| 12/02/2025 | $32.73 | $32.44 (-0.89%) | $32.74 | $32.34 | 368.60 K | $14.17 B |
| 12/01/2025 | $32.88 | $32.72 (-0.49%) | $33.04 | $32.71 | 486.10 K | $14.29 B |
| 11/28/2025 | $33.32 | $33.28 (-0.12%) | $33.37 | $33.20 | 167.42 K | $14.54 B |
| 11/26/2025 | $33.29 | $33.41 (0.36%) | $33.56 | $33.29 | 324.72 K | $14.59 B |
| 11/25/2025 | $33.06 | $33.42 (1.09%) | $33.50 | $33.05 | 474.82 K | $14.60 B |
| 11/24/2025 | $32.89 | $32.88 (-0.03%) | $32.97 | $32.65 | 474.02 K | $14.36 B |
| 11/21/2025 | $32.37 | $32.99 (1.92%) | $33.06 | $32.31 | 433.53 K | $14.41 B |
| 11/20/2025 | $32.44 | $31.99 (-1.39%) | $32.51 | $31.95 | 392.90 K | $13.97 B |
| 11/19/2025 | $32.56 | $32.28 (-0.86%) | $32.63 | $32.22 | 447.00 K | $14.10 B |
| 11/18/2025 | $32.43 | $32.54 (0.34%) | $32.74 | $32.23 | 531.00 K | $14.21 B |
| 11/17/2025 | $32.78 | $32.57 (-0.64%) | $32.92 | $32.45 | 599.64 K | $14.23 B |
| 11/14/2025 | $32.74 | $32.69 (-0.15%) | $32.82 | $32.60 | 586.30 K | $14.28 B |
| 11/13/2025 | $33.24 | $32.97 (-0.81%) | $33.37 | $32.96 | 482.10 K | $14.40 B |
| 11/12/2025 | $33.22 | $33.47 (0.75%) | $33.66 | $33.20 | 444.64 K | $14.62 B |
| 11/11/2025 | $33.10 | $33.28 (0.54%) | $33.40 | $33.05 | 390.35 K | $14.54 B |
| 11/10/2025 | $33.16 | $33.35 (0.57%) | $33.40 | $33.10 | 637.80 K | $14.57 B |
| 11/07/2025 | $32.83 | $33.23 (1.22%) | $33.60 | $32.76 | 1.00 M | $14.51 B |
| 11/06/2025 | $31.87 | $32.45 (1.82%) | $32.63 | $31.83 | 1.66 M | $14.17 B |
| 11/05/2025 | $36.50 | $36.76 (0.71%) | $36.91 | $36.22 | 971.60 K | $16.06 B |
| 11/04/2025 | $36.48 | $37.02 (1.48%) | $37.08 | $36.46 | 707.10 K | $16.17 B |
| 11/03/2025 | $36.62 | $36.77 (0.41%) | $36.85 | $36.49 | 511.20 K | $16.06 B |
| 10/31/2025 | $36.55 | $36.82 (0.74%) | $36.94 | $36.36 | 496.01 K | $16.08 B |
| 10/30/2025 | $35.81 | $35.77 (-0.11%) | $36.05 | $35.75 | 266.72 K | $15.62 B |
| 10/29/2025 | $36.50 | $35.78 (-1.97%) | $36.50 | $35.74 | 329.20 K | $15.63 B |
| 10/28/2025 | $36.55 | $36.54 (-0.03%) | $36.69 | $36.42 | 344.55 K | $15.96 B |
| 10/27/2025 | $36.59 | $36.68 (0.25%) | $36.73 | $36.38 | 424.23 K | $16.02 B |
| 10/24/2025 | $36.76 | $36.59 (-0.46%) | $36.76 | $36.43 | 703.80 K | $15.98 B |
| 10/23/2025 | $36.85 | $36.49 (-0.98%) | $37.02 | $36.48 | 1.08 M | $15.94 B |
| 10/22/2025 | $36.59 | $37.17 (1.59%) | $37.51 | $36.59 | 479.71 K | $16.23 B |
| 10/21/2025 | $36.40 | $36.53 (0.36%) | $36.63 | $36.40 | 312.90 K | $15.95 B |
| 10/20/2025 | $36.38 | $36.33 (-0.14%) | $36.53 | $36.27 | 445.11 K | $15.87 B |
| 10/17/2025 | $35.97 | $36.34 (1.03%) | $36.35 | $35.91 | 605.30 K | $15.87 B |
| 10/16/2025 | $35.68 | $35.81 (0.36%) | $36.04 | $35.55 | 334.73 K | $15.64 B |
| 10/15/2025 | $35.19 | $35.37 (0.51%) | $35.52 | $35.13 | 762.00 K | $15.45 B |
| 10/14/2025 | $34.74 | $35.26 (1.5%) | $35.29 | $34.69 | 1.48 M | $15.40 B |
| 10/13/2025 | $35.00 | $35.21 (0.6%) | $35.35 | $34.92 | 712.55 K | $15.38 B |
| 10/10/2025 | $35.69 | $35.11 (-1.63%) | $35.70 | $35.01 | 868.00 K | $15.33 B |
| 10/09/2025 | $35.97 | $35.72 (-0.7%) | $36.06 | $35.70 | 797.20 K | $15.60 B |
| 10/08/2025 | $35.72 | $35.93 (0.59%) | $35.99 | $35.70 | 427.11 K | $15.69 B |
| 10/07/2025 | $35.87 | $35.73 (-0.39%) | $35.99 | $35.66 | 386.30 K | $15.61 B |
| 10/06/2025 | $36.46 | $35.91 (-1.51%) | $36.48 | $35.90 | 502.45 K | $15.68 B |
| 10/03/2025 | $36.18 | $36.32 (0.39%) | $36.47 | $36.16 | 459.40 K | $15.86 B |
| 10/02/2025 | $36.37 | $36.45 (0.22%) | $36.54 | $36.16 | 538.84 K | $15.92 B |
| 10/01/2025 | $36.45 | $36.80 (0.96%) | $36.83 | $36.19 | 1.00 M | $16.07 B |
| 09/30/2025 | $35.69 | $36.29 (1.68%) | $36.31 | $35.62 | 389.00 K | $15.85 B |
| 09/29/2025 | $35.64 | $35.50 (-0.39%) | $35.81 | $35.42 | 595.20 K | $15.50 B |
| 09/26/2025 | $35.56 | $35.42 (-0.39%) | $35.62 | $35.35 | 497.15 K | $15.47 B |
| 09/25/2025 | $35.59 | $35.28 (-0.87%) | $35.70 | $35.07 | 693.64 K | $15.41 B |
| 09/24/2025 | $35.96 | $35.84 (-0.33%) | $36.06 | $35.73 | 987.20 K | $15.65 B |
| 09/23/2025 | $36.49 | $36.10 (-1.07%) | $36.66 | $36.07 | 958.30 K | $15.77 B |
| 09/22/2025 | $36.62 | $36.52 (-0.27%) | $36.64 | $36.37 | 644.93 K | $15.95 B |
| 09/19/2025 | $36.88 | $36.85 (-0.08%) | $37.03 | $36.81 | 447.00 K | $16.09 B |
| 09/18/2025 | $37.05 | $37.03 (-0.05%) | $37.15 | $36.92 | 419.10 K | $16.17 B |
| 09/17/2025 | $37.35 | $37.31 (-0.11%) | $37.64 | $37.23 | 575.80 K | $16.30 B |
| 09/16/2025 | $37.55 | $37.39 (-0.43%) | $37.55 | $37.28 | 896.34 K | $16.33 B |
| 09/15/2025 | $37.75 | $37.38 (-0.98%) | $37.78 | $37.10 | 1.20 M | $16.33 B |
| 09/12/2025 | $38.44 | $37.78 (-1.72%) | $38.44 | $37.70 | 1.03 M | $16.50 B |
| 09/11/2025 | $38.30 | $38.53 (0.6%) | $38.59 | $38.26 | 634.80 K | $16.83 B |
| 09/10/2025 | $38.42 | $37.96 (-1.2%) | $38.48 | $37.92 | 477.20 K | $16.58 B |
| 09/09/2025 | $38.45 | $38.70 (0.65%) | $38.79 | $38.45 | 994.20 K | $16.90 B |
| 09/08/2025 | $38.35 | $38.40 (0.13%) | $38.43 | $38.10 | 689.44 K | $16.77 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.
