Smith & Nephew Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	35.56	35.62	35.35	35.42	35.42	0.40%	497,147
Sep 25, 2025	35.59	35.70	35.07	35.28	35.28	-1.56%	693,644
Sep 24, 2025	35.96	36.06	35.73	35.84	35.84	-0.72%	987,161
Sep 23, 2025	36.49	36.66	36.07	36.10	36.10	-1.15%	958,301
Sep 22, 2025	36.62	36.64	36.37	36.52	36.52	-0.90%	644,934
Sep 19, 2025	36.88	37.03	36.81	36.85	36.85	-0.49%	446,974
Sep 18, 2025	37.05	37.15	36.92	37.03	37.03	-0.75%	419,060
Sep 17, 2025	37.35	37.64	37.23	37.31	37.31	-0.21%	575,755
Sep 16, 2025	37.55	37.55	37.28	37.39	37.39	0.03%	896,338
Sep 15, 2025	37.75	37.78	37.10	37.38	37.38	-1.06%	1,198,170
Sep 12, 2025	38.44	38.44	37.70	37.78	37.78	-1.95%	1,032,712
Sep 11, 2025	38.30	38.59	38.26	38.53	38.53	1.50%	634,798
Sep 10, 2025	38.42	38.48	37.93	37.96	37.96	-1.91%	477,172
Sep 9, 2025	38.45	38.79	38.45	38.70	38.70	0.78%	994,153
Sep 8, 2025	38.35	38.43	38.10	38.40	38.40	0.81%	689,442
Sep 5, 2025	38.32	38.41	38.01	38.09	38.09	1.20%	1,215,377
Sep 4, 2025	37.66	37.80	37.58	37.64	37.64	0.78%	541,481
Sep 3, 2025	37.11	37.40	37.03	37.35	37.35	1.22%	538,338
Sep 2, 2025	36.57	37.01	36.53	36.90	36.90	-1.47%	627,458
Aug 29, 2025	37.27	37.49	37.19	37.45	37.45	0.59%	484,378
Aug 28, 2025	37.12	37.29	37.02	37.23	37.23	-0.05%	318,686
Aug 27, 2025	37.19	37.34	37.16	37.25	37.25	-0.13%	359,344
Aug 26, 2025	37.22	37.35	37.02	37.30	37.30	0.40%	429,809
Aug 25, 2025	37.45	37.65	37.15	37.15	37.15	-0.91%	398,028
Aug 22, 2025	37.21	37.58	37.08	37.49	37.49	1.41%	603,940
Aug 21, 2025	37.17	37.32	36.96	36.97	36.97	-1.18%	643,202
Aug 20, 2025	37.27	37.58	37.26	37.41	37.41	1.44%	542,121
Aug 19, 2025	36.55	36.89	36.47	36.88	36.88	1.63%	902,062
Aug 18, 2025	36.64	36.64	36.25	36.29	36.29	0.25%	671,099
Aug 15, 2025	36.43	36.63	35.99	36.20	36.20	-1.15%	1,131,208
Aug 14, 2025	36.63	36.69	36.50	36.62	36.62	-0.44%	461,775
Aug 13, 2025	36.59	36.84	36.52	36.78	36.78	1.52%	438,295
Aug 12, 2025	36.31	36.41	36.10	36.23	36.23	0.75%	886,454
Aug 11, 2025	35.96	36.06	35.84	35.96	35.96	-0.50%	480,558
Aug 8, 2025	35.94	36.20	35.73	36.14	36.14	0.17%	1,334,815
Aug 7, 2025	36.35	36.56	35.81	36.08	36.08	1.63%	1,425,478
Aug 6, 2025	35.62	35.83	35.44	35.50	35.50	0.06%	1,348,087
Aug 5, 2025	35.32	35.88	34.73	35.48	35.48	15.23%	3,882,381
Aug 4, 2025	30.39	30.83	30.33	30.79	30.79	-0.13%	1,622,607
Aug 1, 2025	30.58	30.92	30.33	30.83	30.83	0.88%	951,119
Jul 31, 2025	30.91	30.93	30.50	30.56	30.56	-1.20%	934,709
Jul 30, 2025	31.20	31.30	30.83	30.93	30.93	-2.12%	546,924
Jul 29, 2025	31.36	31.60	31.22	31.60	31.60	1.35%	446,111
Jul 28, 2025	31.33	31.38	31.09	31.18	31.18	-1.55%	531,041
Jul 25, 2025	31.33	31.69	31.27	31.67	31.67	0.60%	514,702
Jul 24, 2025	31.63	31.73	31.47	31.48	31.48	-1.13%	716,392
Jul 23, 2025	31.36	31.84	31.33	31.84	31.84	2.94%	760,878
Jul 22, 2025	30.41	30.96	30.40	30.93	30.93	2.15%	949,146
Jul 21, 2025	30.27	30.46	30.19	30.28	30.28	0.36%	718,639
Jul 18, 2025	30.22	30.28	30.06	30.17	30.17	0.97%	724,590