5 DAY PERFORMANCE
+8.02%
1 MONTH PERFORMANCE
+11.84%
3 MONTH PERFORMANCE
+13.44%
6 MONTH PERFORMANCE
-1.73%
YEAR-TO-DATE PERFORMANCE
+3.90%
1 YEAR PERFORMANCE
-5.52%
Smith & Nephew plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $29.96 | $30.06 (0.32%) | $30.25 | $29.84 | 1.09 M | $13.04 B |
| 08/06/2026 | $29.73 | $29.69 (-0.13%) | $29.93 | $29.48 | 1.20 M | $12.87 B |
| 08/05/2026 | $30.01 | $30.13 (0.4%) | $30.15 | $29.61 | 1.57 M | $13.06 B |
| 08/04/2026 | $30.77 | $30.44 (-1.07%) | $30.94 | $30.14 | 2.92 M | $13.19 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 |
| 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 |
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.
