-
5 DAY PERFORMANCE
-3.65% -
1 MONTH PERFORMANCE
-14.58% -
3 MONTH PERFORMANCE
-19.36% -
6 MONTH PERFORMANCE
-2.72% -
YEAR-TO-DATE PERFORMANCE
-10.85% -
1 YEAR PERFORMANCE
-0.65%
Smith & Nephew plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $24.26 | $24.29 (0.12%) | $24.34 | $24.23 | 101,498 | |
| 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 |
| 09/20/2024 | $30.77 | $30.57 (-0.65%) | $30.77 | $30.53 | 561,533 | $13.33 B |
| 09/19/2024 | $30.78 | $30.95 (0.55%) | $31.03 | $30.72 | 1.32 M | $13.49 B |
| 09/18/2024 | $30.94 | $30.71 (-0.74%) | $31.01 | $30.63 | 879,900 | $13.39 B |
| 09/17/2024 | $31.05 | $30.96 (-0.29%) | $31.27 | $30.84 | 1.11 M | $13.50 B |
| 09/16/2024 | $31.43 | $31.51 (0.25%) | $31.55 | $31.34 | 288,537 | $13.74 B |
| 09/13/2024 | $31.34 | $31.50 (0.51%) | $31.55 | $31.26 | 403,640 | $13.73 B |
| 09/12/2024 | $31.42 | $31.35 (-0.22%) | $31.44 | $31.21 | 293,522 | $13.67 B |
| 09/11/2024 | $31.55 | $31.54 (-0.03%) | $31.55 | $31.17 | 241,300 | $13.75 B |
| 09/10/2024 | $31.55 | $31.64 (0.29%) | $31.67 | $31.39 | 224,517 | $13.79 B |
| 09/09/2024 | $31.55 | $31.57 (0.06%) | $31.72 | $31.53 | 328,800 | $13.76 B |
| 09/06/2024 | $31.52 | $31.48 (-0.13%) | $31.69 | $31.37 | 510,800 | $13.72 B |
| 09/05/2024 | $31.18 | $31.23 (0.16%) | $31.41 | $30.98 | 1.13 M | $13.61 B |
| 09/04/2024 | $30.49 | $30.76 (0.89%) | $30.79 | $30.49 | 1.08 M | $13.41 B |
| 09/03/2024 | $30.63 | $30.67 (0.13%) | $30.80 | $30.56 | 538,349 | $13.37 B |
| 08/30/2024 | $30.86 | $30.85 (-0.03%) | $30.96 | $30.65 | 891,418 | $13.45 B |
| 08/29/2024 | $30.85 | $30.95 (0.32%) | $31.10 | $30.78 | 529,300 | $13.49 B |
| 08/28/2024 | $30.89 | $31.03 (0.45%) | $31.09 | $30.87 | 478,646 | $13.53 B |
| 08/27/2024 | $30.92 | $31.16 (0.78%) | $31.24 | $30.87 | 437,044 | $13.58 B |
| 08/26/2024 | $30.80 | $30.76 (-0.13%) | $30.99 | $30.69 | 376,100 | $13.41 B |
| 08/23/2024 | $30.74 | $30.88 (0.46%) | $31.09 | $30.64 | 348,040 | $13.46 B |
| 08/22/2024 | $30.75 | $30.63 (-0.39%) | $30.78 | $30.58 | 771,800 | $13.35 B |
| 08/21/2024 | $30.64 | $30.72 (0.26%) | $30.76 | $30.54 | 428,337 | $13.39 B |
| 08/20/2024 | $30.53 | $30.56 (0.1%) | $30.67 | $30.45 | 421,812 | $13.32 B |
| 08/19/2024 | $30.31 | $30.36 (0.16%) | $30.54 | $30.31 | 467,700 | $13.24 B |
| 08/16/2024 | $30.05 | $30.23 (0.6%) | $30.27 | $30.04 | 277,337 | $13.18 B |
| 08/15/2024 | $30.04 | $30.09 (0.17%) | $30.16 | $29.95 | 418,000 | $13.12 B |
| 08/14/2024 | $29.71 | $29.85 (0.47%) | $29.87 | $29.69 | 362,300 | $13.01 B |
| 08/13/2024 | $29.25 | $29.61 (1.23%) | $29.64 | $29.25 | 382,000 | $12.91 B |
| 08/12/2024 | $29.77 | $29.43 (-1.14%) | $29.77 | $29.39 | 551,100 | $12.83 B |
| 08/09/2024 | $29.70 | $29.87 (0.57%) | $29.93 | $29.67 | 551,138 | $13.02 B |
| 08/08/2024 | $29.63 | $30.16 (1.79%) | $30.18 | $29.58 | 509,200 | $13.15 B |