5 DAY PERFORMANCE
+0.13%
1 MONTH PERFORMANCE
+3.38%
3 MONTH PERFORMANCE
+15.01%
6 MONTH PERFORMANCE
+23.91%
YEAR-TO-DATE PERFORMANCE
+23.11%
1 YEAR PERFORMANCE
+20.41%
Smith & Nephew plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 04/23/2025 | $26.44 | $26.52 (0.3%) | $26.74 | $26.42 | 707.00 K | $11.67 B |
| 04/22/2025 | $26.08 | $26.16 (0.31%) | $26.26 | $26.02 | 639.20 K | $11.51 B |
| 04/21/2025 | $25.83 | $25.70 (-0.5%) | $25.92 | $25.45 | 382.34 K | $11.30 B |
| 04/17/2025 | $25.95 | $25.93 (-0.08%) | $26.19 | $25.90 | 691.10 K | $11.41 B |
| 04/16/2025 | $25.84 | $25.69 (-0.58%) | $26.06 | $25.63 | 746.04 K | $11.30 B |
| 04/15/2025 | $26.17 | $26.03 (-0.53%) | $26.32 | $25.99 | 1.25 M | $11.45 B |
| 04/14/2025 | $26.10 | $26.05 (-0.19%) | $26.23 | $25.87 | 1.15 M | $11.46 B |
| 04/11/2025 | $25.55 | $25.85 (1.17%) | $25.97 | $25.36 | 2.30 M | $11.37 B |
| 04/10/2025 | $25.18 | $25.05 (-0.52%) | $25.29 | $24.55 | 1.37 M | $11.02 B |
| 04/09/2025 | $24.73 | $25.85 (4.53%) | $25.98 | $23.91 | 1.63 M | $11.37 B |
| 04/08/2025 | $25.67 | $24.97 (-2.73%) | $25.89 | $24.76 | 1.62 M | $10.98 B |
| 04/07/2025 | $25.22 | $25.65 (1.7%) | $26.35 | $24.96 | 2.40 M | $11.28 B |
| 04/04/2025 | $27.01 | $26.31 (-2.59%) | $27.08 | $26.27 | 1.29 M | $11.57 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.
