5 DAY PERFORMANCE
-1.03%
1 MONTH PERFORMANCE
+2.32%
3 MONTH PERFORMANCE
-4.44%
6 MONTH PERFORMANCE
+10.80%
YEAR-TO-DATE PERFORMANCE
+2.26%
1 YEAR PERFORMANCE
+40.08%
Smith & Nephew plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $34.03 | $33.57 (-1.35%) | $34.07 | $33.53 | 712.20 K | $14.66 B |
| 01/08/2026 | $33.54 | $34.16 (1.85%) | $34.21 | $33.53 | 428.34 K | $14.92 B |
| 01/07/2026 | $33.74 | $33.70 (-0.12%) | $33.90 | $33.61 | 699.32 K | $14.72 B |
| 01/06/2026 | $33.50 | $33.90 (1.19%) | $34.20 | $33.50 | 744.21 K | $14.81 B |
| 01/05/2026 | $32.74 | $33.34 (1.83%) | $33.39 | $32.67 | 893.33 K | $14.56 B |
| 01/02/2026 | $32.91 | $32.88 (-0.09%) | $32.92 | $32.42 | 1.43 M | $14.36 B |
| 12/31/2025 | $33.15 | $32.81 (-1.03%) | $33.19 | $32.76 | 400.52 K | $14.33 B |
| 12/30/2025 | $33.11 | $33.08 (-0.09%) | $33.24 | $33.01 | 331.61 K | $14.45 B |
| 12/29/2025 | $33.21 | $33.14 (-0.21%) | $33.25 | $32.93 | 552.97 K | $14.47 B |
| 12/26/2025 | $32.90 | $33.04 (0.43%) | $33.06 | $32.66 | 545.14 K | $14.43 B |
| 12/24/2025 | $32.71 | $32.84 (0.4%) | $32.85 | $32.69 | 365.30 K | $14.34 B |
| 12/23/2025 | $33.10 | $32.79 (-0.94%) | $33.10 | $32.70 | 679.53 K | $14.32 B |
| 12/22/2025 | $32.97 | $33.12 (0.45%) | $33.23 | $32.89 | 628.60 K | $14.47 B |
| 12/19/2025 | $32.82 | $32.82 (0%) | $33.00 | $32.66 | 517.00 K | $14.33 B |
| 12/18/2025 | $32.73 | $32.70 (-0.09%) | $32.95 | $32.70 | 231.33 K | $14.28 B |
| 12/17/2025 | $32.50 | $32.54 (0.12%) | $32.95 | $32.45 | 269.40 K | $14.21 B |
| 12/16/2025 | $32.24 | $32.31 (0.22%) | $32.40 | $32.08 | 434.70 K | $14.11 B |
| 12/15/2025 | $32.34 | $32.23 (-0.34%) | $32.39 | $32.06 | 1.11 M | $14.08 B |
| 12/12/2025 | $32.49 | $32.63 (0.43%) | $32.64 | $32.26 | 804.03 K | $14.25 B |
| 12/11/2025 | $33.13 | $32.79 (-1.03%) | $33.23 | $32.46 | 896.80 K | $14.32 B |
| 12/10/2025 | $33.10 | $33.44 (1.03%) | $33.60 | $33.08 | 388.70 K | $14.60 B |
| 12/09/2025 | $33.36 | $33.00 (-1.08%) | $33.50 | $32.97 | 512.63 K | $14.41 B |
| 12/08/2025 | $33.84 | $33.49 (-1.03%) | $33.91 | $33.41 | 774.70 K | $14.63 B |
| 12/05/2025 | $33.36 | $33.48 (0.36%) | $33.84 | $33.36 | 655.30 K | $14.62 B |
| 12/04/2025 | $33.06 | $32.73 (-1%) | $33.12 | $32.68 | 293.14 K | $14.29 B |
| 12/03/2025 | $32.78 | $32.96 (0.55%) | $33.04 | $32.78 | 345.30 K | $14.40 B |
| 12/02/2025 | $32.73 | $32.44 (-0.89%) | $32.74 | $32.34 | 368.60 K | $14.17 B |
| 12/01/2025 | $32.88 | $32.72 (-0.49%) | $33.04 | $32.71 | 486.10 K | $14.29 B |
| 11/28/2025 | $33.32 | $33.28 (-0.12%) | $33.37 | $33.20 | 167.42 K | $14.54 B |
| 11/26/2025 | $33.29 | $33.41 (0.36%) | $33.56 | $33.29 | 324.72 K | $14.59 B |
| 11/25/2025 | $33.06 | $33.42 (1.09%) | $33.50 | $33.05 | 474.82 K | $14.60 B |
| 11/24/2025 | $32.89 | $32.88 (-0.03%) | $32.97 | $32.65 | 474.02 K | $14.36 B |
| 11/21/2025 | $32.37 | $32.99 (1.92%) | $33.06 | $32.31 | 433.53 K | $14.41 B |
| 11/20/2025 | $32.44 | $31.99 (-1.39%) | $32.51 | $31.95 | 392.90 K | $13.97 B |
| 11/19/2025 | $32.56 | $32.28 (-0.86%) | $32.63 | $32.22 | 447.00 K | $14.10 B |
| 11/18/2025 | $32.43 | $32.54 (0.34%) | $32.74 | $32.23 | 531.00 K | $14.21 B |
| 11/17/2025 | $32.78 | $32.57 (-0.64%) | $32.92 | $32.45 | 599.64 K | $14.23 B |
| 11/14/2025 | $32.74 | $32.69 (-0.15%) | $32.82 | $32.60 | 586.30 K | $14.28 B |
| 11/13/2025 | $33.24 | $32.97 (-0.81%) | $33.37 | $32.96 | 482.10 K | $14.40 B |
| 11/12/2025 | $33.22 | $33.47 (0.75%) | $33.66 | $33.20 | 444.64 K | $14.62 B |
| 11/11/2025 | $33.10 | $33.28 (0.54%) | $33.40 | $33.05 | 390.35 K | $14.54 B |
| 11/10/2025 | $33.16 | $33.35 (0.57%) | $33.40 | $33.10 | 637.80 K | $14.57 B |
| 11/07/2025 | $32.83 | $33.23 (1.22%) | $33.60 | $32.76 | 1.00 M | $14.51 B |
| 11/06/2025 | $31.87 | $32.45 (1.82%) | $32.63 | $31.83 | 1.66 M | $14.17 B |
| 11/05/2025 | $36.50 | $36.76 (0.71%) | $36.91 | $36.22 | 971.60 K | $16.06 B |
| 11/04/2025 | $36.48 | $37.02 (1.48%) | $37.08 | $36.46 | 707.10 K | $16.17 B |
| 11/03/2025 | $36.62 | $36.77 (0.41%) | $36.85 | $36.49 | 511.20 K | $16.06 B |
| 10/31/2025 | $36.55 | $36.82 (0.74%) | $36.94 | $36.36 | 496.01 K | $16.08 B |
| 10/30/2025 | $35.81 | $35.77 (-0.11%) | $36.05 | $35.75 | 266.72 K | $15.62 B |
| 10/29/2025 | $36.50 | $35.78 (-1.97%) | $36.50 | $35.74 | 329.20 K | $15.63 B |
| 10/28/2025 | $36.55 | $36.54 (-0.03%) | $36.69 | $36.42 | 344.55 K | $15.96 B |
| 10/27/2025 | $36.59 | $36.68 (0.25%) | $36.73 | $36.38 | 424.23 K | $16.02 B |
| 10/24/2025 | $36.76 | $36.59 (-0.46%) | $36.76 | $36.43 | 703.80 K | $15.98 B |
| 10/23/2025 | $36.85 | $36.49 (-0.98%) | $37.02 | $36.48 | 1.08 M | $15.94 B |
| 10/22/2025 | $36.59 | $37.17 (1.59%) | $37.51 | $36.59 | 479.71 K | $16.23 B |
| 10/21/2025 | $36.40 | $36.53 (0.36%) | $36.63 | $36.40 | 312.90 K | $15.95 B |
| 10/20/2025 | $36.38 | $36.33 (-0.14%) | $36.53 | $36.27 | 445.11 K | $15.87 B |
| 10/17/2025 | $35.97 | $36.34 (1.03%) | $36.35 | $35.91 | 605.30 K | $15.87 B |
| 10/16/2025 | $35.68 | $35.81 (0.36%) | $36.04 | $35.55 | 334.73 K | $15.64 B |
| 10/15/2025 | $35.19 | $35.37 (0.51%) | $35.52 | $35.13 | 762.00 K | $15.45 B |
| 10/14/2025 | $34.74 | $35.26 (1.5%) | $35.29 | $34.69 | 1.48 M | $15.40 B |
| 10/13/2025 | $35.00 | $35.21 (0.6%) | $35.35 | $34.92 | 712.55 K | $15.38 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.
