5 DAY PERFORMANCE
+4.38%
1 MONTH PERFORMANCE
+5.49%
3 MONTH PERFORMANCE
+16.63%
6 MONTH PERFORMANCE
+25.56%
YEAR-TO-DATE PERFORMANCE
+28.11%
1 YEAR PERFORMANCE
+9.76%
Smith & Nephew plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/24/2025 | $31.63 | $31.48 (-0.47%) | $31.73 | $31.47 | 715.19 K | $13.82 B |
| 07/23/2025 | $31.36 | $31.84 (1.53%) | $31.84 | $31.33 | 760.90 K | $13.91 B |
| 07/22/2025 | $30.41 | $30.93 (1.71%) | $30.96 | $30.40 | 949.15 K | $13.51 B |
| 07/21/2025 | $30.27 | $30.28 (0.03%) | $30.46 | $30.19 | 718.64 K | $13.22 B |
| 07/18/2025 | $30.22 | $30.17 (-0.17%) | $30.28 | $30.06 | 724.60 K | $13.18 B |
| 07/17/2025 | $29.87 | $29.88 (0.03%) | $30.08 | $29.77 | 846.20 K | $13.05 B |
| 07/16/2025 | $29.44 | $29.57 (0.44%) | $29.65 | $29.27 | 912.10 K | $12.91 B |
| 07/15/2025 | $29.95 | $29.33 (-2.07%) | $29.96 | $29.29 | 1.67 M | $12.81 B |
| 07/14/2025 | $30.05 | $30.04 (-0.03%) | $30.18 | $29.86 | 634.40 K | $13.12 B |
| 07/11/2025 | $30.42 | $30.28 (-0.46%) | $30.65 | $30.27 | 1.29 M | $13.22 B |
| 07/10/2025 | $30.55 | $31.07 (1.7%) | $31.43 | $30.47 | 2.87 M | $13.57 B |
| 07/09/2025 | $30.46 | $30.69 (0.76%) | $30.76 | $30.05 | 3.96 M | $13.40 B |
| 07/08/2025 | $29.62 | $29.77 (0.51%) | $29.90 | $29.50 | 1.23 M | $13.00 B |
| 07/07/2025 | $30.30 | $29.94 (-1.19%) | $30.32 | $29.88 | 987.10 K | $13.08 B |
| 07/03/2025 | $30.26 | $30.28 (0.07%) | $30.28 | $30.13 | 274.90 K | $13.22 B |
| 07/02/2025 | $30.20 | $30.16 (-0.13%) | $30.22 | $29.99 | 543.73 K | $13.17 B |
| 07/01/2025 | $30.35 | $30.60 (0.82%) | $30.77 | $30.20 | 790.00 K | $13.36 B |
| 06/30/2025 | $30.47 | $30.63 (0.53%) | $30.69 | $30.43 | 626.24 K | $13.38 B |
| 06/27/2025 | $30.22 | $30.22 (0%) | $30.37 | $30.12 | 882.90 K | $13.20 B |
| 06/26/2025 | $30.11 | $30.21 (0.33%) | $30.27 | $30.05 | 853.90 K | $13.19 B |
| 06/25/2025 | $29.58 | $29.90 (1.08%) | $29.99 | $29.50 | 855.90 K | $13.06 B |
| 06/24/2025 | $29.64 | $29.85 (0.71%) | $29.90 | $29.39 | 1.85 M | $13.04 B |
| 06/23/2025 | $28.80 | $29.17 (1.28%) | $29.18 | $28.80 | 900.90 K | $12.74 B |
| 06/20/2025 | $29.27 | $28.83 (-1.5%) | $29.27 | $28.79 | 1.49 M | $12.59 B |
| 06/18/2025 | $28.64 | $28.58 (-0.21%) | $28.76 | $28.40 | 890.95 K | $12.48 B |
| 06/17/2025 | $29.19 | $28.63 (-1.92%) | $29.25 | $28.49 | 1.31 M | $12.50 B |
| 06/16/2025 | $29.52 | $29.31 (-0.71%) | $29.65 | $29.24 | 816.43 K | $12.80 B |
| 06/13/2025 | $29.66 | $29.39 (-0.91%) | $29.83 | $29.27 | 838.20 K | $12.84 B |
| 06/12/2025 | $30.36 | $30.11 (-0.82%) | $30.36 | $29.98 | 1.22 M | $13.15 B |
| 06/11/2025 | $30.19 | $30.13 (-0.2%) | $30.38 | $30.10 | 720.12 K | $13.16 B |
| 06/10/2025 | $30.08 | $30.06 (-0.07%) | $30.29 | $30.02 | 607.21 K | $13.13 B |
| 06/09/2025 | $30.03 | $29.88 (-0.5%) | $30.07 | $29.84 | 615.10 K | $13.05 B |
| 06/06/2025 | $30.34 | $30.26 (-0.26%) | $30.40 | $30.17 | 1.32 M | $13.22 B |
| 06/05/2025 | $30.11 | $30.30 (0.63%) | $30.40 | $30.04 | 897.25 K | $13.23 B |
| 06/04/2025 | $29.29 | $29.27 (-0.07%) | $29.42 | $29.18 | 492.43 K | $12.78 B |
| 06/03/2025 | $29.07 | $29.12 (0.17%) | $29.21 | $28.94 | 535.14 K | $12.72 B |
| 06/02/2025 | $29.05 | $29.15 (0.34%) | $29.27 | $28.89 | 809.40 K | $12.73 B |
| 05/30/2025 | $28.83 | $28.96 (0.45%) | $29.00 | $28.72 | 459.04 K | $12.65 B |
| 05/29/2025 | $28.88 | $28.82 (-0.21%) | $28.96 | $28.66 | 411.22 K | $12.59 B |
| 05/28/2025 | $28.64 | $28.61 (-0.1%) | $28.85 | $28.55 | 438.22 K | $12.50 B |
| 05/27/2025 | $29.07 | $28.92 (-0.52%) | $29.21 | $28.84 | 541.20 K | $12.63 B |
| 05/23/2025 | $28.44 | $28.63 (0.67%) | $28.71 | $28.33 | 948.60 K | $12.50 B |
| 05/22/2025 | $28.54 | $28.40 (-0.49%) | $28.54 | $28.23 | 659.60 K | $12.40 B |
| 05/21/2025 | $29.49 | $28.72 (-2.61%) | $29.49 | $28.66 | 467.31 K | $12.54 B |
| 05/20/2025 | $29.21 | $29.41 (0.68%) | $29.50 | $29.12 | 587.84 K | $12.84 B |
| 05/19/2025 | $28.80 | $29.10 (1.04%) | $29.11 | $28.78 | 433.30 K | $12.71 B |
| 05/16/2025 | $28.59 | $28.88 (1.01%) | $28.88 | $28.54 | 398.00 K | $12.61 B |
| 05/15/2025 | $28.51 | $28.75 (0.84%) | $28.78 | $28.44 | 685.00 K | $12.56 B |
| 05/14/2025 | $28.31 | $27.97 (-1.2%) | $28.32 | $27.97 | 394.15 K | $12.22 B |
| 05/13/2025 | $28.54 | $28.27 (-0.95%) | $28.57 | $28.13 | 488.64 K | $12.35 B |
| 05/12/2025 | $28.20 | $28.44 (0.85%) | $28.58 | $28.20 | 561.71 K | $12.42 B |
| 05/09/2025 | $28.32 | $28.34 (0.07%) | $28.44 | $28.24 | 673.10 K | $12.38 B |
| 05/08/2025 | $28.49 | $28.33 (-0.56%) | $28.53 | $28.29 | 444.11 K | $12.37 B |
| 05/07/2025 | $28.06 | $28.33 (0.96%) | $28.46 | $28.02 | 585.91 K | $12.37 B |
| 05/06/2025 | $28.71 | $28.44 (-0.94%) | $28.71 | $28.36 | 799.44 K | $12.42 B |
| 05/05/2025 | $28.59 | $28.37 (-0.77%) | $28.59 | $28.27 | 811.34 K | $12.39 B |
| 05/02/2025 | $29.01 | $28.62 (-1.34%) | $29.03 | $28.44 | 899.60 K | $12.50 B |
| 05/01/2025 | $28.29 | $28.22 (-0.25%) | $28.69 | $28.04 | 1.54 M | $12.33 B |
| 04/30/2025 | $28.60 | $28.02 (-2.03%) | $28.65 | $27.89 | 1.51 M | $12.24 B |
| 04/29/2025 | $26.61 | $26.92 (1.16%) | $27.04 | $26.58 | 793.30 K | $11.76 B |
| 04/28/2025 | $26.75 | $26.80 (0.19%) | $26.83 | $26.61 | 638.90 K | $11.70 B |
| 04/25/2025 | $26.59 | $26.64 (0.19%) | $26.70 | $26.33 | 928.90 K | $11.72 B |
| 04/24/2025 | $26.75 | $27.00 (0.93%) | $27.04 | $26.61 | 827.10 K | $11.88 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.
