1. Share Prices

  2. Smith & Nephew PLC (SN.)

1,331.00p+177.00 (+15.34%)05 Aug 2025, 17:23
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
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
Jul 3, 20251110.50p1113.00p1104.00p1107.00p848,856
Jul 2, 20251119.00p1119.00p1105.00p1105.00p1,075,033
Jul 1, 20251115.00p1119.50p1101.50p1119.00p1,720,530
Jun 30, 20251111.50p1126.50p1109.34p1113.00p1,551,916
Jun 27, 20251102.00p1114.00p1100.00p1109.00p1,935,215
Jun 26, 20251100.00p1103.50p1095.00p1101.00p1,164,636
Jun 25, 20251101.50p1101.50p1085.50p1096.50p2,582,503
Jun 24, 20251092.00p1098.50p1083.00p1092.50p2,099,844
Jun 23, 20251072.50p1083.50p1070.50p1079.50p1,121,851
Jun 20, 20251077.00p1089.00p1072.50p1079.50p4,261,243
Jun 19, 20251061.50p1080.50p1059.50p1074.00p1,550,186
Jun 18, 20251067.50p1073.00p1059.50p1067.00p1,829,056
Jun 17, 20251077.50p1088.50p1073.50p1077.50p2,721,922
Jun 16, 20251092.00p1094.50p1080.00p1082.50p1,869,381
Jun 13, 20251102.00p1109.00p1094.00p1094.00p1,380,615
Jun 12, 20251114.00p1121.00p1106.50p1109.50p1,894,939
Jun 11, 20251115.00p1124.50p1113.50p1120.50p1,298,833
Jun 10, 20251111.50p1118.50p1108.75p1118.00p1,411,540
Jun 9, 20251122.50p1127.00p1104.00p1107.50p1,096,205
Jun 6, 20251120.50p1131.50p1118.00p1124.50p1,916,911
Jun 5, 20251085.00p1121.50p1082.50p1117.00p2,312,950
Jun 4, 20251081.00p1085.50p1075.50p1082.50p2,146,594
Jun 3, 20251079.50p1082.00p1073.25p1082.00p3,819,201
Jun 2, 20251070.00p1082.00p1067.50p1076.50p2,271,979
May 30, 20251069.50p1079.50p1055.00p1074.50p3,475,424
May 29, 20251070.00p1075.50p1064.00p1069.00p2,221,696
May 28, 20251069.00p1072.50p1058.00p1064.50p2,074,211
May 27, 20251071.50p1078.50p1063.22p1072.50p4,387,067
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.