1. Share Prices

  2. Smith & Nephew PLC (SN.)

1,417.50p+21.50 (+1.54%)04 Nov 2025, 17:33
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
Nov 4, 20251400.00p1417.50p1391.00p1417.50p2,678,435
Nov 3, 20251402.00p1411.50p1392.50p1396.00p1,128,812
Oct 31, 20251370.00p1406.00p1369.50p1405.00p2,178,301
Oct 30, 20251365.00p1371.00p1358.50p1367.00p1,404,195
Oct 29, 20251377.50p1389.50p1365.50p1368.00p1,898,618
Oct 28, 20251380.50p1386.50p1373.50p1378.00p2,409,807
Oct 27, 20251374.00p1382.50p1367.00p1376.50p4,071,925
Oct 24, 20251375.00p1379.50p1371.50p1379.50p1,449,472
Oct 23, 20251390.00p1394.00p1372.00p1377.00p1,623,859
Oct 22, 20251370.50p1406.00p1364.50p1395.50p1,883,253
Oct 21, 20251359.00p1370.00p1353.00p1367.50p1,835,486
Oct 20, 20251350.00p1362.75p1347.00p1356.00p10,357,478
Oct 17, 20251328.50p1346.50p1324.50p1346.50p2,204,343
Oct 16, 20251323.50p1340.50p1320.00p1340.50p1,430,856
Oct 15, 20251321.00p1327.00p1313.00p1321.50p1,752,286
Oct 14, 20251305.00p1321.00p1301.50p1311.00p2,538,154
Oct 13, 20251326.00p1328.50p1312.00p1324.00p2,986,371
Oct 10, 20251346.50p1352.50p1321.00p1324.50p1,729,409
Oct 9, 20251339.50p1357.50p1339.50p1357.50p1,920,795
Oct 8, 20251336.00p1343.50p1320.00p1343.50p2,905,446
Oct 7, 20251335.00p1341.00p1327.50p1337.00p5,552,358
Oct 6, 20251357.50p1364.00p1340.00p1342.00p5,328,984
Oct 3, 20251351.50p1356.00p1345.00p1353.00p2,891,364
Oct 2, 20251346.50p1351.00p1338.50p1346.00p5,784,142
Oct 1, 20251350.00p1353.00p1342.00p1344.50p4,321,466
Sep 30, 20251322.50p1339.50p1319.50p1337.50p5,562,483
Sep 29, 20251328.00p1339.00p1323.00p1324.00p4,598,868
Sep 26, 20251325.00p1337.50p1321.00p1322.50p6,444,030
Sep 25, 20251316.50p1334.50p1313.27p1319.00p5,073,653
Sep 24, 20251340.00p1345.50p1330.50p1334.50p6,993,744
Sep 23, 20251346.50p1357.50p1339.00p1348.00p5,455,233
Sep 22, 20251372.50p1374.00p1349.00p1349.50p6,704,022
Sep 19, 20251366.00p1378.00p1365.00p1371.00p6,618,799
Sep 18, 20251368.00p1372.00p1364.50p1367.00p4,002,667
Sep 17, 20251379.50p1379.50p1365.00p1371.00p2,994,331
Sep 16, 20251379.00p1387.00p1367.50p1377.50p3,869,645
Sep 15, 20251406.50p1415.00p1367.50p1385.00p4,279,996
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
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diversified Energy Company PLC1,041.008.10
Ceres Power Holdings PLC312.804.97
Oxford Biomedica PLC682.004.28
Metlen Energy & Metals PLC45.403.65
Bluefield Solar Income Fund Limited72.203.14
Foresight Group Holdings Limited474.002.71
Risers/fallers data from previous trading day. Today's data available from 8:15am.