5 DAY PERFORMANCE
+0.33%
1 MONTH PERFORMANCE
-9.85%
3 MONTH PERFORMANCE
+2.55%
6 MONTH PERFORMANCE
-12.26%
YEAR-TO-DATE PERFORMANCE
+5.51%
1 YEAR PERFORMANCE
+8.02%
Smith & Nephew plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $25.95 | $25.93 (-0.08%) | $26.18 | $25.90 | 691,095 | $11.41 B |
| 04/16/2025 | $25.84 | $25.69 (-0.58%) | $26.06 | $25.63 | 746,039 | $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 |
| 04/03/2025 | $28.57 | $27.94 (-2.21%) | $28.83 | $27.86 | 1.61 M | $12.29 B |
| 04/02/2025 | $27.96 | $28.13 (0.61%) | $28.22 | $27.88 | 403,300 | $12.37 B |
| 04/01/2025 | $28.21 | $28.19 (-0.07%) | $28.34 | $27.97 | 595,017 | $12.40 B |
| 03/31/2025 | $28.00 | $28.37 (1.32%) | $28.54 | $27.99 | 694,920 | $12.48 B |
| 03/28/2025 | $27.89 | $28.05 (0.57%) | $28.20 | $27.89 | 775,100 | $12.34 B |
| 03/27/2025 | $28.21 | $28.41 (0.71%) | $28.52 | $28.17 | 633,600 | $12.50 B |
| 03/26/2025 | $28.44 | $28.41 (-0.11%) | $28.71 | $28.33 | 890,426 | $12.50 B |
| 03/25/2025 | $28.45 | $28.43 (-0.07%) | $28.70 | $28.27 | 1.15 M | $12.51 B |
| 03/24/2025 | $27.94 | $28.03 (0.32%) | $28.25 | $27.83 | 1.65 M | $12.33 B |
| 03/21/2025 | $28.22 | $28.13 (-0.32%) | $28.25 | $28.03 | 443,228 | $12.37 B |
| 03/20/2025 | $28.31 | $28.46 (0.53%) | $28.57 | $28.23 | 469,246 | $12.52 B |
| 03/19/2025 | $28.38 | $28.39 (0.04%) | $28.45 | $28.13 | 711,800 | $12.49 B |
| 03/18/2025 | $28.82 | $28.77 (-0.17%) | $28.99 | $28.74 | 538,793 | $12.65 B |
| 03/17/2025 | $28.75 | $29.03 (0.97%) | $29.98 | $28.73 | 790,100 | $12.77 B |
| 03/14/2025 | $28.20 | $28.57 (1.31%) | $28.60 | $28.18 | 774,619 | $12.57 B |
| 03/13/2025 | $28.26 | $28.21 (-0.18%) | $28.45 | $28.20 | 828,500 | $12.41 B |
| 03/12/2025 | $28.81 | $28.84 (0.1%) | $28.92 | $28.35 | 825,500 | $12.69 B |
| 03/11/2025 | $29.72 | $29.84 (0.4%) | $30.00 | $29.45 | 807,100 | $13.13 B |
| 03/10/2025 | $29.56 | $29.74 (0.61%) | $30.07 | $29.56 | 562,300 | $13.08 B |
| 03/07/2025 | $29.67 | $29.86 (0.64%) | $30.11 | $29.57 | 627,400 | $13.13 B |
| 03/06/2025 | $29.77 | $29.52 (-0.84%) | $29.89 | $29.43 | 550,900 | $12.98 B |
| 03/05/2025 | $30.23 | $30.34 (0.36%) | $30.41 | $29.99 | 386,027 | $13.35 B |
| 03/04/2025 | $29.63 | $30.00 (1.25%) | $30.07 | $29.62 | 1.22 M | $13.20 B |
| 03/03/2025 | $29.56 | $29.65 (0.3%) | $29.90 | $29.46 | 649,556 | $13.04 B |
| 02/28/2025 | $29.09 | $28.96 (-0.45%) | $29.20 | $28.72 | 792,000 | $12.65 B |
| 02/27/2025 | $28.82 | $28.98 (0.56%) | $29.21 | $28.80 | 928,018 | $12.66 B |
| 02/26/2025 | $28.86 | $28.92 (0.21%) | $29.27 | $28.82 | 1.37 M | $12.63 B |
| 02/25/2025 | $27.82 | $28.11 (1.04%) | $28.31 | $27.58 | 1.53 M | $12.28 B |
| 02/24/2025 | $26.27 | $26.28 (0.04%) | $26.44 | $26.05 | 793,300 | $11.48 B |
| 02/21/2025 | $25.92 | $26.13 (0.81%) | $26.17 | $25.85 | 509,400 | $11.41 B |
| 02/20/2025 | $25.55 | $25.72 (0.67%) | $25.78 | $25.55 | 481,500 | $11.23 B |
| 02/19/2025 | $25.57 | $25.62 (0.2%) | $25.79 | $25.54 | 515,913 | $11.19 B |
| 02/18/2025 | $26.00 | $25.95 (-0.19%) | $26.09 | $25.86 | 790,513 | $11.33 B |
| 02/14/2025 | $25.90 | $25.70 (-0.77%) | $25.90 | $25.67 | 627,300 | $11.22 B |
| 02/13/2025 | $25.42 | $25.71 (1.14%) | $25.73 | $25.35 | 635,608 | $11.23 B |
| 02/12/2025 | $25.30 | $25.37 (0.28%) | $25.41 | $25.14 | 626,828 | $11.08 B |
| 02/11/2025 | $25.07 | $25.16 (0.36%) | $25.21 | $24.90 | 1.05 M | $10.99 B |
| 02/10/2025 | $24.91 | $24.72 (-0.76%) | $24.91 | $24.68 | 858,635 | $10.80 B |
| 02/07/2025 | $25.16 | $24.67 (-1.95%) | $25.16 | $24.60 | 752,207 | $10.77 B |
| 02/06/2025 | $25.74 | $25.25 (-1.9%) | $25.81 | $25.19 | 525,700 | $11.03 B |
| 02/05/2025 | $25.93 | $26.12 (0.73%) | $26.20 | $25.91 | 483,900 | $11.41 B |
| 02/04/2025 | $25.68 | $25.74 (0.23%) | $25.90 | $25.63 | 474,500 | $11.24 B |
| 02/03/2025 | $25.28 | $25.37 (0.36%) | $25.61 | $25.20 | 326,300 | $11.08 B |
| 01/31/2025 | $25.68 | $25.38 (-1.17%) | $25.84 | $25.37 | 389,828 | $11.08 B |
| 01/30/2025 | $25.62 | $25.66 (0.16%) | $25.85 | $25.55 | 511,319 | $11.21 B |
| 01/29/2025 | $25.52 | $25.31 (-0.82%) | $25.56 | $25.30 | 395,400 | $11.05 B |
| 01/28/2025 | $25.65 | $25.52 (-0.51%) | $25.73 | $25.45 | 316,400 | $11.15 B |
| 01/27/2025 | $25.28 | $25.50 (0.87%) | $25.52 | $25.19 | 617,607 | $11.14 B |
| 01/24/2025 | $24.94 | $25.08 (0.56%) | $25.20 | $24.88 | 452,954 | $10.95 B |
| 01/23/2025 | $25.12 | $24.99 (-0.52%) | $25.15 | $24.84 | 607,800 | $10.91 B |
| 01/22/2025 | $25.47 | $25.23 (-0.94%) | $25.47 | $25.16 | 629,000 | $11.02 B |
| 01/21/2025 | $25.24 | $25.72 (1.9%) | $25.72 | $25.24 | 900,643 | $11.23 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.
