1. Share Prices

  2. Smith & Nephew PLC (SN.)

1,405.00p-18.50 (-1.30%)12 Sep 2025, 17:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Smith & Nephew PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 20251422.50p1429.58p1401.00p1405.00p2,510,899
Sep 11, 20251415.00p1425.50p1413.50p1423.50p4,058,465
Sep 10, 20251435.00p1441.50p1411.50p1413.00p2,281,569
Sep 9, 20251417.00p1435.00p1417.00p1435.00p2,912,894
Sep 8, 20251413.50p1419.00p1407.00p1412.50p2,128,774
Sep 5, 20251411.00p1426.50p1407.50p1416.00p2,144,079
Sep 4, 20251391.00p1410.00p1387.50p1410.00p2,070,274
Sep 3, 20251377.00p1389.15p1372.50p1389.00p3,121,691
Sep 2, 20251384.00p1386.00p1367.00p1377.00p3,718,203
Sep 1, 20251385.50p1391.21p1383.00p1387.00p1,683,885
Aug 29, 20251379.50p1390.50p1378.00p1383.00p3,849,188
Aug 28, 20251383.50p1386.00p1375.00p1377.00p1,640,449
Aug 27, 20251379.50p1393.50p1379.50p1382.00p2,692,124
Aug 26, 20251384.50p1387.50p1376.00p1380.00p3,279,228
Aug 22, 20251376.00p1390.50p1376.00p1383.00p2,564,226
Aug 21, 20251387.50p1390.00p1380.50p1385.00p1,568,670
Aug 20, 20251369.00p1397.00p1365.05p1391.00p8,231,497
Aug 19, 20251348.00p1367.50p1346.50p1367.50p2,797,178
Aug 18, 20251345.00p1353.50p1343.50p1348.00p2,612,767
Aug 15, 20251357.00p1361.50p1342.50p1345.50p1,902,845
Aug 14, 20251361.50p1365.11p1349.00p1353.00p5,925,047
Aug 13, 20251346.50p1359.21p1343.00p1353.00p2,240,973
Aug 12, 20251345.00p1359.50p1345.00p1346.00p3,132,253
Aug 11, 20251340.50p1350.50p1332.50p1343.00p1,432,442
Aug 8, 20251348.50p1348.50p1330.50p1340.50p3,228,860
Aug 7, 20251334.50p1366.00p1331.50p1344.50p4,067,531
Aug 6, 20251350.00p1350.00p1328.50p1337.50p4,529,121
Aug 5, 20251325.00p1350.50p1252.13p1331.00p10,001,760
Aug 4, 20251160.00p1165.90p1141.00p1154.00p2,166,250
Aug 1, 20251151.00p1156.50p1136.50p1156.50p1,749,719
Jul 31, 20251169.00p1179.50p1162.50p1162.50p3,421,272
Jul 30, 20251183.50p1184.50p1169.50p1170.00p3,989,877
Jul 29, 20251169.50p1182.61p1164.50p1180.00p2,150,460
Jul 28, 20251182.00p1184.58p1163.50p1171.00p1,254,545
Jul 25, 20251168.00p1174.00p1164.00p1173.50p1,242,318
Jul 24, 20251169.50p1175.13p1165.00p1171.50p2,764,304
Jul 23, 20251149.00p1167.00p1142.50p1158.50p3,191,376
Jul 22, 20251125.50p1142.50p1124.00p1137.50p1,966,454
Jul 21, 20251131.00p1134.00p1122.50p1128.50p1,134,061
Jul 18, 20251126.00p1127.50p1119.00p1125.00p1,216,821
Jul 17, 20251106.00p1121.00p1104.00p1119.50p972,811
Jul 16, 20251090.00p1102.00p1078.58p1096.50p1,994,465
Jul 15, 20251109.00p1116.80p1088.50p1099.50p2,497,730
Jul 14, 20251117.50p1125.50p1108.00p1119.00p1,040,440
Jul 11, 20251140.00p1140.00p1122.50p1122.50p1,548,468
Jul 10, 20251122.50p1160.50p1121.50p1155.50p1,861,377
Jul 9, 20251116.00p1130.00p1108.00p1115.00p2,004,554
Jul 8, 20251100.50p1105.00p1089.50p1100.00p1,319,655
Jul 7, 20251112.00p1125.00p1107.00p1109.00p875,889
Jul 4, 20251104.00p1112.00p1099.50p1111.50p399,884
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day. Today's data available from 8:15am.