5 DAY PERFORMANCE
+14.78%
1 MONTH PERFORMANCE
+26.87%
3 MONTH PERFORMANCE
+14.82%
6 MONTH PERFORMANCE
+12.66%
YEAR-TO-DATE PERFORMANCE
+3.90%
1 YEAR PERFORMANCE
+5.05%
Smith & Nephew plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $32.55 | $32.01 (-1.64%) | $33.00 | $31.73 | 2.82 M | $13.78 B |
| 11/04/2026 | $31.43 | $32.46 (3.28%) | $32.66 | $31.41 | 2.68 M | $13.97 B |
| 11/03/2026 | $30.29 | $30.17 (-0.4%) | $30.39 | $30.05 | 2.54 M | $12.99 B |
| 11/02/2026 | $29.66 | $30.24 (1.96%) | $30.27 | $29.60 | 1.75 M | $13.02 B |
| 10/30/2026 | $29.87 | $29.70 (-0.57%) | $30.13 | $29.68 | 1.73 M | $12.78 B |
| 10/29/2026 | $30.14 | $30.41 (0.9%) | $30.41 | $30.04 | 1.57 M | $13.09 B |
| 10/28/2026 | $29.91 | $30.12 (0.7%) | $30.30 | $29.90 | 1.05 M | $12.96 B |
| 10/27/2026 | $30.33 | $30.10 (-0.76%) | $30.33 | $29.96 | 852.91 K | $12.95 B |
| 10/26/2026 | $30.54 | $30.47 (-0.23%) | $30.64 | $30.33 | 1.30 M | $13.11 B |
| 10/23/2026 | $31.18 | $30.83 (-1.12%) | $31.21 | $30.83 | 1.34 M | $13.27 B |
| 10/22/2026 | $29.61 | $30.88 (4.29%) | $30.89 | $29.60 | 1.64 M | $13.29 B |
| 10/21/2026 | $29.00 | $29.23 (0.79%) | $29.46 | $28.99 | 819.10 K | $12.58 B |
| 10/20/2026 | $29.14 | $29.32 (0.62%) | $29.45 | $29.09 | 807.25 K | $12.62 B |
| 10/19/2026 | $28.78 | $28.84 (0.21%) | $28.95 | $28.69 | 635.03 K | $12.41 B |
| 10/16/2026 | $29.21 | $29.06 (-0.51%) | $29.38 | $28.94 | 1.31 M | $12.51 B |
| 10/15/2026 | $28.71 | $29.09 (1.32%) | $29.10 | $28.48 | 1.94 M | $12.52 B |
| 10/14/2026 | $27.92 | $27.88 (-0.14%) | $27.96 | $27.61 | 860.35 K | $12.00 B |
| 10/13/2026 | $27.86 | $27.86 (0%) | $27.97 | $27.57 | 971.84 K | $11.99 B |
| 10/12/2026 | $27.39 | $27.67 (1.02%) | $27.67 | $27.23 | 1.01 M | $11.91 B |
| 10/09/2026 | $27.20 | $27.24 (0.15%) | $27.35 | $26.99 | 982.90 K | $11.72 B |
| 10/08/2026 | $26.56 | $26.96 (1.51%) | $26.97 | $26.46 | 1.05 M | $11.60 B |
| 10/07/2026 | $27.05 | $26.89 (-0.59%) | $27.14 | $26.84 | 1.05 M | $11.57 B |
| 10/06/2026 | $27.10 | $26.87 (-0.85%) | $27.14 | $26.68 | 1.60 M | $11.56 B |
| 10/05/2026 | $26.47 | $26.92 (1.7%) | $27.00 | $26.45 | 1.87 M | $11.59 B |
| 10/02/2026 | $26.34 | $26.42 (0.3%) | $26.50 | $26.12 | 1.23 M | $11.37 B |
| 10/01/2026 | $26.80 | $26.58 (-0.82%) | $26.88 | $26.38 | 1.66 M | $11.44 B |
| 09/30/2026 | $27.21 | $26.96 (-0.92%) | $27.24 | $26.85 | 1.18 M | $11.60 B |
| 09/29/2026 | $26.70 | $26.95 (0.94%) | $26.96 | $26.65 | 673.03 K | $11.60 B |
| 09/28/2026 | $26.96 | $27.08 (0.45%) | $27.14 | $26.85 | 826.50 K | $11.66 B |
| 09/25/2026 | $26.41 | $26.91 (1.89%) | $26.95 | $26.40 | 1.38 M | $11.58 B |
| 09/24/2026 | $26.83 | $26.68 (-0.56%) | $26.87 | $26.52 | 1.49 M | $11.48 B |
| 09/23/2026 | $27.06 | $26.82 (-0.89%) | $27.27 | $26.70 | 1.79 M | $11.54 B |
| 09/22/2026 | $27.77 | $27.50 (-0.97%) | $27.83 | $27.46 | 897.70 K | $11.84 B |
| 09/21/2026 | $27.73 | $27.69 (-0.14%) | $27.75 | $27.48 | 1.17 M | $11.92 B |
| 09/18/2026 | $27.55 | $27.56 (0.04%) | $27.66 | $27.43 | 1.45 M | $11.86 B |
| 09/17/2026 | $27.80 | $27.78 (-0.07%) | $27.83 | $27.50 | 1.17 M | $11.96 B |
| 09/16/2026 | $27.90 | $27.80 (-0.36%) | $28.10 | $27.77 | 871.35 K | $11.97 B |
| 09/15/2026 | $28.12 | $28.01 (-0.39%) | $28.19 | $27.96 | 1.67 M | $12.06 B |
| 09/14/2026 | $28.41 | $28.40 (-0.04%) | $28.51 | $28.19 | 1.45 M | $12.22 B |
| 09/11/2026 | $27.87 | $27.50 (-1.33%) | $27.91 | $27.23 | 1.14 M | $11.84 B |
| 09/10/2026 | $27.96 | $27.62 (-1.22%) | $28.02 | $27.56 | 1.69 M | $11.89 B |
| 09/09/2026 | $27.77 | $27.80 (0.11%) | $27.94 | $27.56 | 1.97 M | $11.97 B |
| 09/08/2026 | $29.16 | $27.87 (-4.42%) | $29.16 | $27.57 | 3.64 M | $12.00 B |
| 09/04/2026 | $28.77 | $28.87 (0.35%) | $29.02 | $28.69 | 851.04 K | $12.43 B |
| 09/03/2026 | $29.03 | $28.69 (-1.17%) | $29.24 | $28.48 | 3.20 M | $12.35 B |
| 09/02/2026 | $28.61 | $28.66 (0.17%) | $29.16 | $28.58 | 3.38 M | $12.34 B |
| 09/01/2026 | $29.63 | $28.97 (-2.23%) | $29.69 | $28.90 | 2.78 M | $12.47 B |
| 08/31/2026 | $29.21 | $28.76 (-1.54%) | $29.21 | $28.76 | 4.30 M | $12.38 B |
| 08/28/2026 | $28.89 | $28.97 (0.28%) | $29.03 | $28.75 | 1.49 M | $12.47 B |
| 08/27/2026 | $29.14 | $29.13 (-0.03%) | $29.34 | $29.04 | 1.11 M | $12.54 B |
| 08/26/2026 | $29.29 | $29.30 (0.03%) | $29.44 | $29.16 | 2.38 M | $12.61 B |
| 08/25/2026 | $29.34 | $29.22 (-0.41%) | $29.37 | $29.11 | 1.83 M | $12.58 B |
| 08/24/2026 | $29.43 | $29.62 (0.65%) | $29.74 | $29.40 | 1.05 M | $12.75 B |
| 08/21/2026 | $28.80 | $29.26 (1.6%) | $29.31 | $28.71 | 823.32 K | $12.59 B |
| 08/20/2026 | $29.35 | $29.04 (-1.06%) | $29.62 | $29.02 | 1.24 M | $12.50 B |
| 08/19/2026 | $29.24 | $29.31 (0.24%) | $29.91 | $29.16 | 1.86 M | $12.61 B |
| 08/18/2026 | $30.19 | $30.19 (0%) | $30.40 | $30.13 | 682.93 K | $12.99 B |
| 08/17/2026 | $29.66 | $29.68 (0.07%) | $29.83 | $29.55 | 774.80 K | $12.77 B |
| 08/14/2026 | $29.85 | $29.81 (-0.13%) | $29.92 | $29.63 | 1.07 M | $12.83 B |
| 08/13/2026 | $30.11 | $30.11 (0%) | $30.33 | $29.88 | 979.74 K | $12.96 B |
| 08/12/2026 | $29.83 | $29.84 (0.03%) | $29.92 | $29.52 | 890.20 K | $12.84 B |
| 08/11/2026 | $30.07 | $30.01 (-0.2%) | $30.23 | $29.98 | 859.11 K | $12.92 B |
| 08/10/2026 | $29.79 | $30.08 (0.97%) | $30.12 | $29.76 | 1.09 M | $12.95 B |
| 08/07/2026 | $29.96 | $30.11 (0.5%) | $30.26 | $29.84 | 1.52 M | $12.96 B |
| 08/06/2026 | $29.73 | $29.69 (-0.13%) | $29.93 | $29.48 | 1.20 M | $12.78 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.
