Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Smith & Nephew (SN.) Share Price History

Time period:
to
Date Open High Low Close Volume
20th Oct 2025 (Mon) 1,350.00 1,362.50 1,347.00 1,356.00 10,357,446
17th Oct 2025 (Fri) 1,328.50 1,346.50 1,324.50 1,346.50 2,204,312
16th Oct 2025 (Thu) 1,323.50 1,340.50 1,320.00 1,340.50 1,430,837
15th Oct 2025 (Wed) 1,321.00 1,327.00 1,313.00 1,321.50 1,752,259
14th Oct 2025 (Tue) 1,305.00 1,321.00 1,301.50 1,311.00 2,538,120
13th Oct 2025 (Mon) 1,326.00 1,328.50 1,312.00 1,324.00 2,986,322
10th Oct 2025 (Fri) 1,346.50 1,352.50 1,321.00 1,324.50 1,729,386
9th Oct 2025 (Thu) 1,339.50 1,357.50 1,339.50 1,357.50 1,920,755
8th Oct 2025 (Wed) 1,336.00 1,343.50 1,320.00 1,343.50 2,905,414
7th Oct 2025 (Tue) 1,335.00 1,341.00 1,327.50 1,337.00 5,552,329
6th Oct 2025 (Mon) 1,357.50 1,364.00 1,340.00 1,342.00 5,328,939
3rd Oct 2025 (Fri) 1,351.50 1,356.00 1,345.00 1,353.00 2,891,320
2nd Oct 2025 (Thu) 1,346.50 1,351.00 1,338.50 1,346.00 5,784,115
1st Oct 2025 (Wed) 1,350.00 1,353.00 1,342.00 1,344.50 4,321,425
30th Sep 2025 (Tue) 1,322.50 1,339.50 1,319.50 1,337.50 5,562,458
29th Sep 2025 (Mon) 1,328.00 1,338.50 1,323.00 1,324.00 4,598,834
26th Sep 2025 (Fri) 1,325.00 1,337.50 1,321.00 1,322.50 6,444,003
25th Sep 2025 (Thu) 1,316.50 1,334.50 1,313.50 1,319.00 5,073,622
24th Sep 2025 (Wed) 1,340.00 1,345.50 1,330.50 1,334.50 6,993,718
23rd Sep 2025 (Tue) 1,346.50 1,357.00 1,339.00 1,348.00 5,455,206
22nd Sep 2025 (Mon) 1,372.50 1,373.00 1,349.00 1,349.50 6,703,987
19th Sep 2025 (Fri) 1,366.00 1,377.50 1,366.00 1,371.00 6,618,773
18th Sep 2025 (Thu) 1,368.00 1,372.00 1,364.50 1,367.00 4,002,649
17th Sep 2025 (Wed) 1,379.50 1,379.50 1,365.00 1,371.00 2,994,316
16th Sep 2025 (Tue) 1,379.00 1,387.00 1,367.50 1,377.50 3,869,617
15th Sep 2025 (Mon) 1,406.50 1,415.00 1,367.50 1,385.00 4,279,936
12th Sep 2025 (Fri) 1,422.50 1,429.50 1,401.00 1,405.00 2,510,877
11th Sep 2025 (Thu) 1,415.00 1,425.50 1,413.50 1,423.50 4,058,450
10th Sep 2025 (Wed) 1,435.00 1,441.50 1,411.50 1,413.00 2,281,543
9th Sep 2025 (Tue) 1,417.00 1,435.00 1,417.00 1,435.00 2,912,873
8th Sep 2025 (Mon) 1,413.50 1,419.00 1,407.50 1,412.50 2,128,751
5th Sep 2025 (Fri) 1,411.00 1,426.50 1,407.50 1,416.00 2,144,064
4th Sep 2025 (Thu) 1,391.00 1,410.00 1,387.50 1,410.00 2,070,247
3rd Sep 2025 (Wed) 1,377.00 1,389.00 1,372.50 1,389.00 3,121,679
2nd Sep 2025 (Tue) 1,384.00 1,386.00 1,367.00 1,377.00 3,718,183
1st Sep 2025 (Mon) 1,385.50 1,391.00 1,383.00 1,387.00 1,683,845
29th Aug 2025 (Fri) 1,379.50 1,390.50 1,379.50 1,383.00 3,849,164
28th Aug 2025 (Thu) 1,383.50 1,386.00 1,375.00 1,377.00 1,640,431
27th Aug 2025 (Wed) 1,379.50 1,393.50 1,379.50 1,382.00 2,692,108
26th Aug 2025 (Tue) 1,384.50 1,386.00 1,376.00 1,380.00 3,279,184
25th Aug 2025 (Mon) 1,383.00 1,383.00 1,383.00 1,383.00 0
22nd Aug 2025 (Fri) 1,376.00 1,390.50 1,376.00 1,383.00 2,564,202
21st Aug 2025 (Thu) 1,387.50 1,390.00 1,380.50 1,385.00 1,568,652
FTSE 100 Latest
Value9,403.57
Change0.00