1. Share Prices

  2. Smith & Nephew PLC (SN.)

1,223.00p-4.00 (-0.33%)18 Dec 2025, 13:26
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
Dec 17, 20251204.00p1233.50p1203.50p1223.00p2,655,656
Dec 16, 20251212.00p1216.00p1195.50p1206.00p2,134,750
Dec 15, 20251207.00p1219.50p1198.00p1205.50p2,449,743
Dec 12, 20251219.00p1228.50p1207.00p1215.50p2,920,884
Dec 11, 20251246.50p1246.50p1214.50p1214.50p2,244,965
Dec 10, 20251240.50p1251.50p1238.20p1249.00p2,598,099
Dec 9, 20251248.00p1261.50p1236.00p1251.50p1,459,722
Dec 8, 20251255.00p1292.50p1255.00p1265.00p1,925,156
Dec 5, 20251228.00p1267.50p1228.00p1265.00p2,417,327
Dec 4, 20251237.50p1240.50p1224.50p1231.50p1,909,678
Dec 3, 20251236.00p1241.50p1226.50p1233.50p1,956,272
Dec 2, 20251239.50p1245.25p1225.50p1234.00p1,997,534
Dec 1, 20251259.50p1259.50p1227.00p1244.00p3,117,239
Nov 28, 20251264.00p1269.50p1254.50p1254.50p1,196,016
Nov 27, 20251266.50p1268.50p1257.00p1259.00p592,891
Nov 26, 20251266.00p1269.50p1254.50p1263.00p1,366,950
Nov 25, 20251257.50p1267.50p1250.00p1262.00p7,808,066
Nov 24, 20251254.50p1260.00p1247.50p1256.00p3,116,134
Nov 21, 20251226.00p1252.50p1220.00p1251.00p1,708,460
Nov 20, 20251248.00p1249.50p1231.00p1231.00p995,700
Nov 19, 20251236.50p1248.50p1236.50p1237.50p1,646,425
Nov 18, 20251227.50p1241.00p1224.00p1238.50p1,589,177
Nov 17, 20251246.00p1255.00p1243.50p1245.00p1,149,257
Nov 14, 20251248.00p1251.00p1237.00p1248.50p1,413,311
Nov 13, 20251266.50p1272.50p1258.50p1264.00p1,196,404
Nov 12, 20251273.00p1283.50p1254.00p1282.00p1,104,246
Nov 11, 20251269.50p1270.50p1246.50p1266.50p2,002,696
Nov 10, 20251262.00p1273.00p1257.50p1271.00p2,871,635
Nov 7, 20251244.50p1276.50p1234.50p1266.50p4,582,921
Nov 6, 20251319.50p1319.50p1217.00p1242.00p6,497,387
Nov 5, 20251422.50p1426.59p1390.50p1393.50p2,613,556
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
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
Currys PLC136.407.74
Whitbread PLC2,583.745.67
Ocado Group PLC251.904.92
Ssp Group PLC207.603.85
International Workplace Group PLC233.803.63
Rentokil Initial PLC447.003.30

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC50.20-4.02
B&M European Value Retail S.A.166.60-2.89
Hunting PLC364.00-2.15
Hays PLC53.55-1.74
Chemring Group PLC465.00-2.21
Baltic Classifieds Group PLC197.80-1.84