5 DAY PERFORMANCE
-2.61%
1 MONTH PERFORMANCE
-1.52%
3 MONTH PERFORMANCE
-19.33%
6 MONTH PERFORMANCE
-2.61%
YEAR-TO-DATE PERFORMANCE
-9.60%
1 YEAR PERFORMANCE
-8.80%
Smith & Nephew plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $24.75 | $24.66 (-0.36%) | $24.85 | $24.59 | 2.99 M | $21.54 B |
| 12/19/2024 | $24.89 | $24.79 (-0.4%) | $24.98 | $24.74 | 652,935 | $21.65 B |
| 12/18/2024 | $25.37 | $24.89 (-1.89%) | $25.43 | $24.89 | 505,809 | $21.74 B |
| 12/17/2024 | $25.42 | $25.44 (0.08%) | $25.60 | $25.34 | 506,600 | $22.22 B |
| 12/16/2024 | $25.45 | $25.32 (-0.51%) | $25.70 | $25.32 | 463,934 | $22.12 B |
| 12/13/2024 | $25.64 | $25.53 (-0.43%) | $25.64 | $25.51 | 487,238 | $22.30 B |
| 12/12/2024 | $25.64 | $25.53 (-0.43%) | $25.80 | $25.50 | 710,300 | $22.30 B |
| 12/11/2024 | $25.50 | $25.76 (1.02%) | $25.81 | $25.39 | 830,800 | $22.50 B |
| 12/10/2024 | $25.77 | $25.68 (-0.35%) | $25.86 | $25.60 | 672,500 | $22.43 B |
| 12/09/2024 | $25.42 | $25.80 (1.49%) | $25.98 | $25.36 | 1.03 M | $22.54 B |
| 12/06/2024 | $25.47 | $25.36 (-0.43%) | $25.51 | $25.26 | 388,209 | $22.15 B |
| 12/05/2024 | $25.45 | $25.28 (-0.67%) | $25.49 | $25.26 | 483,427 | $22.08 B |
| 12/04/2024 | $25.46 | $25.30 (-0.63%) | $25.53 | $25.28 | 592,600 | $22.10 B |
| 12/03/2024 | $25.79 | $25.67 (-0.47%) | $25.79 | $25.51 | 597,100 | $22.42 B |
| 12/02/2024 | $25.59 | $25.73 (0.55%) | $25.84 | $25.41 | 461,800 | $22.47 B |
| 11/29/2024 | $25.67 | $25.78 (0.43%) | $25.83 | $25.64 | 250,520 | $22.52 B |
| 11/27/2024 | $25.51 | $25.71 (0.78%) | $25.79 | $25.48 | 652,838 | $22.46 B |
| 11/26/2024 | $25.25 | $25.30 (0.2%) | $25.32 | $25.10 | 522,000 | $22.10 B |
| 11/25/2024 | $25.38 | $25.15 (-0.91%) | $25.45 | $25.08 | 1.24 M | $21.97 B |
| 11/22/2024 | $25.23 | $25.31 (0.32%) | $25.37 | $25.08 | 769,118 | $22.11 B |
| 11/21/2024 | $25.14 | $25.04 (-0.4%) | $25.17 | $24.93 | 664,900 | $21.87 B |
| 11/20/2024 | $25.18 | $25.21 (0.12%) | $25.24 | $25.02 | 645,000 | $22.02 B |
| 11/19/2024 | $25.40 | $25.51 (0.43%) | $25.57 | $25.22 | 1.23 M | $22.28 B |
| 11/18/2024 | $24.89 | $25.54 (2.61%) | $25.56 | $24.88 | 2.07 M | $22.31 B |
| 11/15/2024 | $24.66 | $24.89 (0.93%) | $24.93 | $24.64 | 1.02 M | $21.74 B |
| 11/14/2024 | $24.73 | $24.64 (-0.36%) | $24.92 | $24.63 | 952,500 | $21.52 B |
| 11/13/2024 | $24.58 | $24.62 (0.16%) | $24.72 | $24.49 | 1.05 M | $21.50 B |
| 11/12/2024 | $24.92 | $24.58 (-1.36%) | $25.09 | $24.56 | 1.36 M | $21.47 B |
| 11/11/2024 | $24.68 | $24.74 (0.24%) | $24.75 | $24.44 | 1.27 M | $21.61 B |
| 11/08/2024 | $24.26 | $24.29 (0.12%) | $24.41 | $24.01 | 1.16 M | $21.22 B |
| 11/07/2024 | $24.64 | $24.70 (0.24%) | $24.77 | $24.46 | 888,435 | $21.57 B |
| 11/06/2024 | $24.12 | $24.48 (1.49%) | $24.51 | $23.85 | 1.12 M | $21.38 B |
| 11/05/2024 | $25.80 | $25.56 (-0.93%) | $25.80 | $25.48 | 463,400 | $22.33 B |
| 11/04/2024 | $25.10 | $25.28 (0.72%) | $25.40 | $25.09 | 692,500 | $22.08 B |
| 11/01/2024 | $25.65 | $25.24 (-1.6%) | $25.85 | $25.15 | 1.07 M | $22.05 B |
| 10/31/2024 | $25.46 | $25.09 (-1.45%) | $25.63 | $24.82 | 2.50 M | $21.92 B |
| 10/30/2024 | $28.59 | $28.85 (0.91%) | $29.06 | $28.57 | 1.71 M | $25.20 B |
| 10/29/2024 | $28.63 | $28.87 (0.84%) | $28.98 | $28.54 | 824,017 | $25.22 B |
| 10/28/2024 | $28.82 | $28.85 (0.1%) | $28.96 | $28.75 | 341,316 | $25.20 B |
| 10/25/2024 | $28.27 | $28.37 (0.35%) | $28.48 | $28.13 | 1.14 M | $24.78 B |
| 10/24/2024 | $29.39 | $29.50 (0.37%) | $29.60 | $29.25 | 839,200 | $25.77 B |
| 10/23/2024 | $29.14 | $29.23 (0.31%) | $29.28 | $29.12 | 313,400 | $25.53 B |
| 10/22/2024 | $29.39 | $29.44 (0.17%) | $29.47 | $29.31 | 230,911 | $25.71 B |
| 10/21/2024 | $29.53 | $29.37 (-0.54%) | $29.59 | $29.33 | 309,369 | $25.65 B |
| 10/18/2024 | $29.35 | $29.56 (0.72%) | $29.64 | $29.29 | 403,100 | $25.82 B |
| 10/17/2024 | $29.19 | $29.35 (0.55%) | $29.41 | $29.15 | 748,810 | $25.64 B |
| 10/16/2024 | $28.86 | $28.86 (0%) | $29.08 | $28.83 | 678,400 | $25.21 B |
| 10/15/2024 | $28.28 | $28.47 (0.67%) | $28.63 | $28.26 | 983,300 | $24.87 B |
| 10/14/2024 | $28.37 | $28.62 (0.88%) | $28.70 | $28.28 | 603,300 | $25.00 B |
| 10/11/2024 | $28.64 | $28.41 (-0.8%) | $28.80 | $28.39 | 550,700 | $24.82 B |
| 10/10/2024 | $28.61 | $28.54 (-0.24%) | $28.66 | $28.43 | 649,700 | $24.93 B |
| 10/09/2024 | $28.39 | $28.88 (1.73%) | $29.02 | $28.37 | 896,900 | $25.23 B |
| 10/08/2024 | $28.28 | $28.47 (0.67%) | $28.50 | $28.22 | 965,000 | $24.87 B |
| 10/07/2024 | $29.44 | $28.80 (-2.17%) | $29.52 | $28.73 | 917,800 | $25.16 B |
| 10/04/2024 | $29.89 | $29.99 (0.33%) | $30.05 | $29.78 | 382,600 | $26.20 B |
| 10/03/2024 | $30.23 | $30.12 (-0.36%) | $30.30 | $29.96 | 525,000 | $26.31 B |
| 10/02/2024 | $30.45 | $30.33 (-0.39%) | $30.61 | $30.25 | 559,000 | $26.49 B |
| 10/01/2024 | $31.12 | $30.84 (-0.9%) | $31.14 | $30.68 | 552,140 | $26.94 B |
| 09/30/2024 | $31.12 | $31.14 (0.06%) | $31.15 | $30.95 | 447,433 | $13.58 B |
| 09/27/2024 | $30.91 | $31.12 (0.68%) | $31.36 | $30.91 | 981,500 | $13.57 B |
| 09/26/2024 | $30.39 | $30.80 (1.35%) | $30.87 | $30.39 | 1.48 M | $13.43 B |
| 09/25/2024 | $30.62 | $30.51 (-0.36%) | $30.63 | $30.39 | 730,907 | $13.30 B |
| 09/24/2024 | $30.67 | $30.55 (-0.39%) | $30.73 | $30.54 | 462,566 | $13.32 B |
| 09/23/2024 | $30.81 | $30.66 (-0.49%) | $30.87 | $30.58 | 796,602 | $13.37 B |