Smith Nephew PLC (SN.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 1100.00 | 1118.00 | 1098.00 | 1113.00 | +1.37% | 4,980,265 |
| 2026-08-06 | 1103.50 | 1117.18 | 1088.75 | 1098.00 | -0.95% | 6,362,493 |
| 2026-08-05 | 1131.50 | 1139.00 | 1097.00 | 1108.50 | -1.20% | 4,948,969 |
| 2026-08-04 | 1115.00 | 1150.60 | 1102.00 | 1122.00 | -6.27% | 7,124,004 |
| 2026-08-03 | 1186.00 | 1219.00 | 1180.00 | 1197.00 | +3.32% | 1,792,015 |
| 2026-07-31 | 1164.00 | 1210.50 | 1155.53 | 1158.50 | -2.48% | 4,385,967 |
| 2026-07-30 | 1210.50 | 1217.50 | 1186.00 | 1188.00 | -2.18% | 1,969,388 |
| 2026-07-29 | 1207.00 | 1222.50 | 1193.00 | 1214.50 | +1.21% | 2,325,617 |
| 2026-07-28 | 1172.00 | 1212.50 | 1161.00 | 1200.00 | +3.27% | 3,360,948 |
| 2026-07-27 | 1153.00 | 1170.00 | 1147.50 | 1162.00 | +1.93% | 1,744,216 |
| 2026-07-24 | 1116.50 | 1143.50 | 1115.00 | 1140.00 | +1.92% | 1,622,385 |
| 2026-07-23 | 1116.00 | 1121.50 | 1107.00 | 1118.50 | -0.04% | 1,653,238 |
| 2026-07-22 | 1123.00 | 1137.50 | 1119.00 | 1119.00 | -0.49% | 1,881,971 |
| 2026-07-21 | 1126.00 | 1128.50 | 1115.00 | 1124.50 | -1.19% | 1,643,394 |
| 2026-07-20 | 1140.50 | 1147.50 | 1129.00 | 1138.00 | -1.13% | 2,051,791 |
| 2026-07-17 | 1162.50 | 1177.50 | 1148.00 | 1151.00 | -1.03% | 3,601,529 |
| 2026-07-16 | 1140.50 | 1164.50 | 1127.50 | 1163.00 | +1.04% | 4,575,446 |
| 2026-07-15 | 1112.00 | 1153.50 | 1112.00 | 1151.00 | +3.32% | 2,658,612 |
| 2026-07-14 | 1160.00 | 1162.50 | 1102.50 | 1114.00 | -3.51% | 3,834,246 |
| 2026-07-13 | 1148.00 | 1167.00 | 1142.50 | 1154.50 | +1.27% | 2,005,628 |
| 2026-07-10 | 1129.00 | 1149.50 | 1129.00 | 1140.00 | +0.84% | 2,408,393 |
| 2026-07-09 | 1115.50 | 1135.50 | 1107.50 | 1130.50 | +0.40% | 2,346,022 |
| 2026-07-08 | 1137.50 | 1140.50 | 1120.19 | 1126.00 | -1.36% | 1,990,434 |
| 2026-07-07 | 1149.00 | 1159.50 | 1139.00 | 1141.50 | +0.48% | 1,980,383 |
| 2026-07-06 | 1131.00 | 1141.00 | 1120.50 | 1136.00 | +0.80% | 1,918,507 |
| 2026-07-03 | 1130.00 | 1133.00 | 1120.00 | 1127.00 | +0.04% | 2,013,739 |
| 2026-07-02 | 1090.00 | 1132.00 | 1089.00 | 1126.50 | +2.92% | 3,408,021 |
| 2026-07-01 | 1091.50 | 1104.00 | 1079.00 | 1094.50 | +0.37% | 3,723,855 |
| 2026-06-30 | 1138.50 | 1144.53 | 1077.00 | 1090.50 | -4.63% | 5,946,306 |
| 2026-06-29 | 1138.00 | 1149.50 | 1133.00 | 1143.50 | +0.44% | 3,802,974 |
| 2026-06-26 | 1145.00 | 1151.00 | 1128.50 | 1138.50 | -0.65% | 2,764,479 |
| 2026-06-25 | 1141.50 | 1157.50 | 1134.00 | 1146.00 | -0.56% | 3,445,794 |
| 2026-06-24 | 1123.00 | 1160.00 | 1122.00 | 1152.50 | +3.09% | 2,579,331 |
| 2026-06-23 | 1106.50 | 1129.00 | 1104.50 | 1118.00 | +0.40% | 2,374,007 |
| 2026-06-22 | 1120.50 | 1130.00 | 1111.50 | 1113.50 | -1.02% | 3,529,999 |
| 2026-06-19 | 1136.00 | 1142.50 | 1124.89 | 1125.00 | -0.66% | 5,675,555 |
| 2026-06-18 | 1133.00 | 1138.00 | 1110.00 | 1132.50 | +0.13% | 2,756,664 |
| 2026-06-17 | 1133.50 | 1139.50 | 1126.00 | 1131.00 | +0.00% | 2,047,620 |
| 2026-06-16 | 1137.00 | 1144.00 | 1131.00 | 1131.00 | +0.00% | 1,794,385 |
| 2026-06-15 | 1135.50 | 1150.00 | 1131.00 | 1131.00 | -0.18% | 2,932,464 |
| 2026-06-12 | 1139.50 | 1151.50 | 1129.50 | 1133.00 | -0.31% | 2,661,515 |
| 2026-06-11 | 1155.50 | 1157.72 | 1136.50 | 1136.50 | -2.07% | 3,378,211 |
| 2026-06-10 | 1175.00 | 1180.50 | 1153.00 | 1160.50 | +0.52% | 2,043,359 |
| 2026-06-09 | 1138.00 | 1162.50 | 1135.90 | 1154.50 | +1.36% | 2,404,405 |
| 2026-06-08 | 1143.00 | 1147.00 | 1127.09 | 1139.00 | -0.70% | 1,660,510 |
| 2026-06-05 | 1144.00 | 1156.00 | 1143.50 | 1147.00 | +1.28% | 2,789,577 |
| 2026-06-04 | 1114.50 | 1137.50 | 1108.50 | 1132.50 | +2.17% | 4,117,561 |
| 2026-06-03 | 1094.50 | 1117.00 | 1093.14 | 1108.50 | +1.56% | 3,835,353 |
| 2026-06-02 | 1101.00 | 1101.00 | 1081.00 | 1091.50 | -0.32% | 1,782,134 |
| 2026-06-01 | 1104.00 | 1115.00 | 1091.00 | 1095.00 | -1.44% | 2,901,420 |
| 2026-05-29 | 1108.50 | 1119.50 | 1106.00 | 1111.00 | +0.00% | 4,507,240 |
| 2026-05-28 | 1121.50 | 1125.00 | 1105.00 | 1111.00 | -1.38% | 4,075,496 |
| 2026-05-27 | 1132.50 | 1142.00 | 1126.00 | 1126.50 | -0.62% | 1,925,415 |
| 2026-05-26 | 1148.00 | 1148.00 | 1132.50 | 1133.50 | -0.40% | 2,001,739 |
| 2026-05-22 | 1149.00 | 1151.00 | 1136.50 | 1138.00 | -0.39% | 2,952,149 |
| 2026-05-21 | 1149.50 | 1156.50 | 1137.00 | 1142.50 | -0.22% | 2,710,295 |
| 2026-05-20 | 1151.50 | 1155.50 | 1050.00 | 1145.00 | -1.04% | 3,014,427 |
| 2026-05-19 | 1133.00 | 1162.00 | 1132.00 | 1157.00 | +3.12% | 2,584,865 |
| 2026-05-18 | 1100.00 | 1128.50 | 1095.76 | 1122.00 | +0.90% | 1,525,488 |
| 2026-05-15 | 1102.00 | 1118.50 | 1102.00 | 1112.00 | +0.72% | 2,165,133 |
| 2026-05-14 | 1109.50 | 1109.50 | 1097.00 | 1104.00 | +0.14% | 4,380,965 |
| 2026-05-13 | 1110.00 | 1112.50 | 1097.50 | 1102.50 | -0.05% | 2,385,430 |
| 2026-05-12 | 1070.00 | 1108.91 | 1062.50 | 1103.00 | +2.75% | 6,758,294 |
| 2026-05-11 | 1093.00 | 1100.00 | 1070.50 | 1073.50 | -1.78% | 2,505,198 |
| 2026-05-08 | 1111.00 | 1117.00 | 1085.50 | 1093.00 | -1.89% | 2,313,008 |
| 2026-05-07 | 1106.00 | 1122.00 | 1085.50 | 1114.00 | -0.31% | 2,920,448 |
| 2026-05-06 | 1162.50 | 1162.72 | 1102.50 | 1117.50 | -3.58% | 5,696,467 |
| 2026-05-05 | 1148.50 | 1166.50 | 1143.50 | 1159.00 | +1.05% | 3,265,413 |
| 2026-05-01 | 1141.00 | 1155.00 | 1133.50 | 1147.00 | +0.88% | 1,316,269 |
| 2026-04-30 | 1129.50 | 1140.50 | 1121.50 | 1137.00 | +0.40% | 7,577,738 |
| 2026-04-29 | 1149.00 | 1151.00 | 1129.50 | 1132.50 | -2.16% | 1,814,691 |
| 2026-04-28 | 1181.00 | 1186.50 | 1157.50 | 1157.50 | -2.07% | 1,540,762 |
| 2026-04-27 | 1160.00 | 1184.00 | 1156.70 | 1182.00 | +2.07% | 3,332,295 |
| 2026-04-24 | 1176.50 | 1181.00 | 1143.50 | 1158.00 | -2.24% | 2,881,251 |
| 2026-04-23 | 1204.00 | 1211.00 | 1184.50 | 1184.50 | -2.47% | 2,592,688 |
| 2026-04-22 | 1218.50 | 1218.50 | 1198.50 | 1214.50 | -0.53% | 2,631,022 |
| 2026-04-21 | 1259.00 | 1267.50 | 1221.00 | 1221.00 | -3.29% | 1,283,477 |
| 2026-04-20 | 1258.00 | 1263.00 | 1252.50 | 1262.50 | -0.43% | 3,154,267 |
| 2026-04-17 | 1251.50 | 1272.50 | 1247.00 | 1268.00 | +1.28% | 2,203,819 |
| 2026-04-16 | 1260.50 | 1267.50 | 1249.50 | 1252.00 | -0.83% | 1,059,663 |
| 2026-04-15 | 1265.50 | 1280.50 | 1262.50 | 1262.50 | -0.04% | 3,151,536 |
| 2026-04-14 | 1249.50 | 1263.50 | 1247.00 | 1263.00 | +1.69% | 2,302,576 |
| 2026-04-13 | 1237.50 | 1242.50 | 1227.00 | 1242.00 | -0.36% | 1,833,040 |
| 2026-04-10 | 1232.50 | 1256.50 | 1230.00 | 1246.50 | +1.55% | 2,179,374 |
| 2026-04-09 | 1229.50 | 1234.50 | 1216.00 | 1227.50 | +0.08% | 2,690,874 |
| 2026-04-08 | 1213.50 | 1230.00 | 1210.50 | 1226.50 | +2.81% | 3,955,499 |
| 2026-04-07 | 1213.00 | 1220.00 | 1190.00 | 1193.00 | -1.20% | 8,800,271 |
| 2026-04-02 | 1199.50 | 1207.50 | 1187.00 | 1207.50 | +0.67% | 4,905,972 |
| 2026-04-01 | 1205.00 | 1212.00 | 1188.00 | 1199.50 | +1.22% | 1,574,296 |
| 2026-03-31 | 1196.50 | 1204.50 | 1179.93 | 1185.00 | -1.29% | 1,706,438 |
| 2026-03-30 | 1195.00 | 1211.00 | 1191.00 | 1200.50 | +0.63% | 1,572,999 |
| 2026-03-27 | 1199.50 | 1207.50 | 1189.50 | 1193.00 | -0.21% | 2,133,764 |
| 2026-03-26 | 1205.00 | 1205.00 | 1183.00 | 1195.50 | -1.48% | 1,633,313 |
| 2026-03-25 | 1208.50 | 1218.50 | 1202.00 | 1213.50 | +0.71% | 1,111,164 |
| 2026-03-24 | 1194.00 | 1214.50 | 1187.45 | 1205.00 | +1.47% | 5,705,998 |
| 2026-03-23 | 1188.00 | 1212.50 | 1178.24 | 1187.50 | -1.08% | 6,420,788 |
| 2026-03-20 | 1211.50 | 1217.50 | 1196.50 | 1200.50 | -0.41% | 5,897,873 |
| 2026-03-19 | 1227.50 | 1231.00 | 1205.50 | 1205.50 | -3.68% | 2,037,390 |
| 2026-03-18 | 1256.50 | 1261.50 | 1245.50 | 1251.50 | +0.00% | 1,790,995 |
| 2026-03-17 | 1235.50 | 1251.50 | 1235.00 | 1251.50 | +0.81% | 1,564,480 |
| 2026-03-16 | 1252.50 | 1255.00 | 1239.50 | 1241.50 | -0.52% | 900,817 |
| 2026-03-13 | 1233.50 | 1250.50 | 1231.50 | 1248.00 | +0.60% | 1,741,490 |
| 2026-03-12 | 1246.00 | 1258.00 | 1237.50 | 1240.50 | -0.24% | 3,115,104 |
| 2026-03-11 | 1229.50 | 1243.50 | 1209.00 | 1243.50 | +0.93% | 2,712,862 |
| 2026-03-10 | 1268.00 | 1271.50 | 1232.00 | 1232.00 | -1.60% | 2,853,768 |
| 2026-03-09 | 1273.00 | 1277.00 | 1246.00 | 1252.00 | -2.53% | 2,288,722 |
| 2026-03-06 | 1303.00 | 1310.50 | 1276.50 | 1284.50 | -1.65% | 2,230,478 |
| 2026-03-05 | 1340.50 | 1346.50 | 1296.50 | 1306.00 | -2.25% | 2,700,404 |
| 2026-03-04 | 1365.00 | 1396.50 | 1333.00 | 1336.00 | -1.76% | 3,753,590 |
| 2026-03-03 | 1318.00 | 1369.00 | 1318.00 | 1360.00 | +3.58% | 3,676,276 |
| 2026-03-02 | 1375.50 | 1375.50 | 1289.50 | 1313.00 | -4.27% | 5,328,677 |
| 2026-02-27 | 1356.00 | 1373.00 | 1349.00 | 1371.50 | +1.37% | 2,860,001 |
| 2026-02-26 | 1340.00 | 1354.50 | 1325.00 | 1353.00 | +0.52% | 1,596,235 |
| 2026-02-25 | 1325.50 | 1347.00 | 1318.00 | 1346.00 | +1.47% | 1,986,608 |
| 2026-02-24 | 1337.50 | 1351.50 | 1325.50 | 1326.50 | -0.64% | 2,952,948 |
| 2026-02-23 | 1333.50 | 1337.00 | 1321.50 | 1335.00 | -0.11% | 1,751,596 |
| 2026-02-20 | 1320.00 | 1348.00 | 1320.00 | 1336.50 | +1.44% | 1,682,725 |
| 2026-02-19 | 1345.00 | 1346.00 | 1288.50 | 1317.50 | -1.24% | 3,304,386 |
| 2026-02-18 | 1312.00 | 1338.00 | 1312.00 | 1334.00 | +1.33% | 1,972,339 |
| 2026-02-17 | 1324.00 | 1332.50 | 1316.50 | 1316.50 | -0.30% | 2,230,423 |
| 2026-02-16 | 1323.50 | 1333.50 | 1311.50 | 1320.50 | -0.34% | 1,434,418 |
| 2026-02-13 | 1301.50 | 1327.50 | 1292.00 | 1325.00 | +1.42% | 2,137,860 |
| 2026-02-12 | 1295.50 | 1307.00 | 1284.50 | 1306.50 | +1.83% | 2,454,090 |
| 2026-02-11 | 1291.00 | 1295.00 | 1273.00 | 1283.00 | -0.31% | 1,711,684 |
| 2026-02-10 | 1279.00 | 1293.50 | 1257.00 | 1287.00 | +1.10% | 2,602,748 |
| 2026-02-09 | 1266.00 | 1276.50 | 1264.00 | 1273.00 | +0.47% | 4,062,710 |
| 2026-02-06 | 1255.50 | 1274.50 | 1245.50 | 1267.00 | -2.05% | 2,148,672 |
| 2026-02-05 | 1284.00 | 1300.00 | 1275.50 | 1293.50 | +1.17% | 2,514,024 |
| 2026-02-04 | 1248.50 | 1293.00 | 1245.50 | 1278.50 | +2.28% | 2,833,852 |
| 2026-02-03 | 1249.00 | 1253.00 | 1235.50 | 1250.00 | -0.04% | 2,633,121 |
| 2026-02-02 | 1246.50 | 1254.50 | 1242.50 | 1250.50 | +0.68% | 2,929,497 |
| 2026-01-30 | 1221.00 | 1255.77 | 1217.00 | 1242.00 | +2.35% | 3,248,593 |
| 2026-01-29 | 1223.50 | 1236.00 | 1213.50 | 1213.50 | -1.10% | 2,189,976 |
| 2026-01-28 | 1241.00 | 1250.50 | 1227.00 | 1227.00 | -1.29% | 2,463,743 |
| 2026-01-27 | 1234.00 | 1243.00 | 1228.50 | 1243.00 | +0.69% | 2,196,721 |
| 2026-01-26 | 1223.00 | 1241.00 | 1223.00 | 1234.50 | +0.73% | 2,949,710 |
| 2026-01-23 | 1230.00 | 1234.50 | 1217.00 | 1225.50 | -0.81% | 1,995,499 |
| 2026-01-22 | 1227.50 | 1235.50 | 1220.50 | 1235.50 | +1.52% | 1,670,867 |
| 2026-01-21 | 1204.00 | 1230.50 | 1201.92 | 1217.00 | +1.37% | 3,050,070 |
| 2026-01-20 | 1207.50 | 1211.00 | 1193.50 | 1200.50 | -0.79% | 2,433,842 |
| 2026-01-19 | 1217.00 | 1218.41 | 1202.00 | 1210.00 | -2.10% | 1,513,998 |
| 2026-01-16 | 1241.50 | 1241.50 | 1230.00 | 1236.00 | -0.16% | 3,959,599 |
| 2026-01-15 | 1222.50 | 1242.50 | 1222.50 | 1238.00 | +1.93% | 6,079,266 |
| 2026-01-14 | 1199.50 | 1214.50 | 1170.50 | 1214.50 | +0.96% | 4,500,076 |
| 2026-01-13 | 1255.50 | 1256.00 | 1191.50 | 1203.00 | -4.07% | 6,753,250 |
| 2026-01-12 | 1251.50 | 1264.00 | 1245.50 | 1254.00 | -0.32% | 1,131,402 |
| 2026-01-09 | 1267.50 | 1273.00 | 1255.00 | 1258.00 | -0.87% | 5,895,304 |
| 2026-01-08 | 1254.00 | 1270.00 | 1246.50 | 1269.00 | +1.12% | 1,583,741 |
| 2026-01-07 | 1257.50 | 1258.50 | 1243.50 | 1255.00 | -0.08% | 2,359,570 |
| 2026-01-06 | 1230.00 | 1268.50 | 1228.00 | 1256.00 | +2.28% | 2,634,723 |
| 2026-01-05 | 1220.50 | 1231.00 | 1209.50 | 1228.00 | +0.86% | 1,101,436 |
| 2026-01-02 | 1233.00 | 1238.50 | 1205.50 | 1217.50 | -1.70% | 1,896,163 |
| 2025-12-31 | 1236.00 | 1238.50 | 1232.00 | 1238.50 | +0.36% | 310,667 |
| 2025-12-30 | 1224.50 | 1236.00 | 1224.50 | 1234.00 | +0.49% | 849,738 |
| 2025-12-29 | 1233.50 | 1233.50 | 1223.50 | 1228.00 | +0.61% | 1,042,538 |
| 2025-12-24 | 1216.00 | 1220.50 | 1213.00 | 1220.50 | +0.04% | 306,366 |
| 2025-12-23 | 1228.00 | 1232.00 | 1220.00 | 1220.00 | -0.73% | 722,745 |
| 2025-12-22 | 1229.00 | 1236.50 | 1223.06 | 1229.00 | -0.36% | 1,021,626 |
| 2025-12-19 | 1226.00 | 1236.00 | 1221.00 | 1233.50 | +0.24% | 5,360,177 |
| 2025-12-18 | 1218.00 | 1232.00 | 1218.00 | 1230.50 | +0.61% | 1,142,643 |
| 2025-12-17 | 1204.00 | 1233.50 | 1203.50 | 1223.00 | +1.41% | 2,655,656 |
| 2025-12-16 | 1212.00 | 1216.00 | 1195.50 | 1206.00 | +0.04% | 2,134,751 |
| 2025-12-15 | 1207.00 | 1219.50 | 1198.00 | 1205.50 | -0.82% | 2,449,744 |
| 2025-12-12 | 1219.00 | 1228.50 | 1207.00 | 1215.50 | +0.08% | 2,920,885 |
| 2025-12-11 | 1246.50 | 1246.50 | 1214.50 | 1214.50 | -2.76% | 2,244,966 |
| 2025-12-10 | 1240.50 | 1251.50 | 1238.20 | 1249.00 | -0.20% | 2,598,099 |
| 2025-12-09 | 1248.00 | 1261.50 | 1236.00 | 1251.50 | -1.07% | 1,459,723 |
| 2025-12-08 | 1255.00 | 1292.50 | 1255.00 | 1265.00 | +0.00% | 1,925,157 |
| 2025-12-05 | 1228.00 | 1267.50 | 1228.00 | 1265.00 | +2.72% | 2,417,327 |
| 2025-12-04 | 1237.50 | 1240.50 | 1224.50 | 1231.50 | -0.16% | 1,909,678 |
| 2025-12-03 | 1236.00 | 1241.50 | 1226.50 | 1233.50 | -0.04% | 1,956,273 |
| 2025-12-02 | 1239.50 | 1245.25 | 1225.50 | 1234.00 | -0.80% | 1,997,534 |
| 2025-12-01 | 1259.50 | 1259.50 | 1227.00 | 1244.00 | -0.84% | 3,117,239 |
| 2025-11-28 | 1264.00 | 1269.50 | 1254.50 | 1254.50 | -0.36% | 1,196,016 |
| 2025-11-27 | 1266.50 | 1268.50 | 1257.00 | 1259.00 | -0.32% | 592,891 |
| 2025-11-26 | 1266.00 | 1269.50 | 1254.50 | 1263.00 | +0.08% | 1,366,951 |
| 2025-11-25 | 1257.50 | 1267.50 | 1250.00 | 1262.00 | +0.48% | 7,808,066 |
| 2025-11-24 | 1254.50 | 1260.00 | 1247.50 | 1256.00 | +0.40% | 3,116,134 |
| 2025-11-21 | 1226.00 | 1252.50 | 1220.00 | 1251.00 | +1.62% | 1,708,460 |
| 2025-11-20 | 1248.00 | 1249.50 | 1231.00 | 1231.00 | -0.53% | 995,701 |
| 2025-11-19 | 1236.50 | 1248.50 | 1236.50 | 1237.50 | -0.08% | 1,646,425 |
| 2025-11-18 | 1227.50 | 1241.00 | 1224.00 | 1238.50 | -0.52% | 1,589,178 |
| 2025-11-17 | 1246.00 | 1255.00 | 1243.50 | 1245.00 | -0.28% | 1,149,258 |
| 2025-11-14 | 1248.00 | 1251.00 | 1237.00 | 1248.50 | -1.23% | 1,413,311 |
| 2025-11-13 | 1266.50 | 1272.50 | 1258.50 | 1264.00 | -1.40% | 1,196,405 |
| 2025-11-12 | 1273.00 | 1283.50 | 1254.00 | 1282.00 | +1.22% | 1,104,247 |
| 2025-11-11 | 1269.50 | 1270.50 | 1246.50 | 1266.50 | -0.35% | 2,002,697 |
| 2025-11-10 | 1262.00 | 1273.00 | 1257.50 | 1271.00 | +0.36% | 2,871,636 |
| 2025-11-07 | 1244.50 | 1276.50 | 1234.50 | 1266.50 | +1.97% | 4,582,921 |
| 2025-11-06 | 1319.50 | 1319.50 | 1217.00 | 1242.00 | -10.87% | 6,497,387 |
| 2025-11-05 | 1422.50 | 1426.59 | 1390.50 | 1393.50 | -1.69% | 2,613,557 |
| 2025-11-04 | 1400.00 | 1417.50 | 1391.00 | 1417.50 | +1.54% | 2,678,436 |
| 2025-11-03 | 1402.00 | 1411.50 | 1392.50 | 1396.00 | -0.64% | 1,128,813 |
| 2025-10-31 | 1370.00 | 1406.00 | 1369.50 | 1405.00 | +2.78% | 2,178,301 |
| 2025-10-30 | 1365.00 | 1371.00 | 1358.50 | 1367.00 | -0.07% | 1,404,195 |
| 2025-10-29 | 1377.50 | 1389.50 | 1365.50 | 1368.00 | -0.73% | 1,898,619 |
| 2025-10-28 | 1380.50 | 1386.50 | 1373.50 | 1378.00 | +0.11% | 2,409,808 |
| 2025-10-27 | 1374.00 | 1382.50 | 1367.00 | 1376.50 | -0.22% | 4,071,925 |
| 2025-10-24 | 1375.00 | 1379.50 | 1371.50 | 1379.50 | +0.18% | 1,449,473 |
| 2025-10-23 | 1390.00 | 1394.00 | 1372.00 | 1377.00 | -1.33% | 1,623,859 |
| 2025-10-22 | 1370.50 | 1406.00 | 1364.50 | 1395.50 | +2.05% | 1,883,253 |
| 2025-10-21 | 1359.00 | 1370.00 | 1353.00 | 1367.50 | +0.85% | 1,835,486 |
| 2025-10-20 | 1350.00 | 1362.75 | 1347.00 | 1356.00 | +0.71% | 10,357,470 |
| 2025-10-17 | 1328.50 | 1346.50 | 1324.50 | 1346.50 | +0.45% | 2,204,344 |
| 2025-10-16 | 1323.50 | 1340.50 | 1320.00 | 1340.50 | +1.44% | 1,430,856 |
| 2025-10-15 | 1321.00 | 1327.00 | 1313.00 | 1321.50 | +0.80% | 1,752,287 |
| 2025-10-14 | 1305.00 | 1321.00 | 1301.50 | 1311.00 | -0.98% | 2,538,154 |
| 2025-10-13 | 1326.00 | 1328.50 | 1312.00 | 1324.00 | -0.04% | 2,986,371 |
| 2025-10-10 | 1346.50 | 1352.50 | 1321.00 | 1324.50 | -2.43% | 1,729,409 |
| 2025-10-09 | 1339.50 | 1357.50 | 1339.50 | 1357.50 | +1.04% | 1,920,795 |
| 2025-10-08 | 1336.00 | 1343.50 | 1320.00 | 1343.50 | +0.49% | 2,905,447 |
| 2025-10-07 | 1335.00 | 1341.00 | 1327.50 | 1337.00 | -0.37% | 5,552,359 |
| 2025-10-06 | 1357.50 | 1364.00 | 1340.00 | 1342.00 | -0.81% | 5,328,985 |
| 2025-10-03 | 1351.50 | 1356.00 | 1345.00 | 1353.00 | +0.52% | 2,891,365 |
| 2025-10-02 | 1346.50 | 1351.00 | 1338.50 | 1346.00 | +0.11% | 5,784,142 |
| 2025-10-01 | 1350.00 | 1353.00 | 1342.00 | 1344.50 | +0.52% | 4,321,466 |
| 2025-09-30 | 1322.50 | 1339.50 | 1319.50 | 1337.50 | +1.02% | 5,562,484 |
| 2025-09-29 | 1328.00 | 1339.00 | 1323.00 | 1324.00 | +0.11% | 4,598,868 |
| 2025-09-26 | 1325.00 | 1337.50 | 1321.00 | 1322.50 | +0.27% | 6,444,031 |
| 2025-09-25 | 1316.50 | 1334.50 | 1313.27 | 1319.00 | -1.16% | 5,073,653 |
| 2025-09-24 | 1340.00 | 1345.50 | 1330.50 | 1334.50 | -1.00% | 6,993,744 |
| 2025-09-23 | 1346.50 | 1357.50 | 1339.00 | 1348.00 | -0.11% | 5,455,233 |
| 2025-09-22 | 1372.50 | 1374.00 | 1349.00 | 1349.50 | -1.57% | 6,704,022 |
| 2025-09-19 | 1366.00 | 1378.00 | 1365.00 | 1371.00 | +0.29% | 6,618,800 |
| 2025-09-18 | 1368.00 | 1372.00 | 1364.50 | 1367.00 | -0.29% | 4,002,667 |
| 2025-09-17 | 1379.50 | 1379.50 | 1365.00 | 1371.00 | -0.47% | 2,994,331 |
| 2025-09-16 | 1379.00 | 1387.00 | 1367.50 | 1377.50 | -0.54% | 3,869,645 |
| 2025-09-15 | 1406.50 | 1415.00 | 1367.50 | 1385.00 | -1.42% | 4,279,996 |
| 2025-09-12 | 1422.50 | 1429.58 | 1401.00 | 1405.00 | -1.30% | 2,510,900 |
| 2025-09-11 | 1415.00 | 1425.50 | 1413.50 | 1423.50 | +0.74% | 4,058,466 |
| 2025-09-10 | 1435.00 | 1441.50 | 1411.50 | 1413.00 | -1.53% | 2,281,569 |
| 2025-09-09 | 1417.00 | 1435.00 | 1417.00 | 1435.00 | +1.59% | 2,912,895 |
| 2025-09-08 | 1413.50 | 1419.00 | 1407.00 | 1412.50 | -0.25% | 2,128,775 |
| 2025-09-05 | 1411.00 | 1426.50 | 1407.50 | 1416.00 | +0.43% | 2,144,079 |
| 2025-09-04 | 1391.00 | 1410.00 | 1387.50 | 1410.00 | +1.51% | 2,070,274 |
| 2025-09-03 | 1377.00 | 1389.15 | 1372.50 | 1389.00 | +0.87% | 3,121,692 |
| 2025-09-02 | 1384.00 | 1386.00 | 1367.00 | 1377.00 | -0.72% | 3,718,204 |
| 2025-09-01 | 1385.50 | 1391.21 | 1383.00 | 1387.00 | +0.29% | 1,683,886 |
| 2025-08-29 | 1379.50 | 1390.50 | 1378.00 | 1383.00 | +0.44% | 3,849,189 |
| 2025-08-28 | 1383.50 | 1386.00 | 1375.00 | 1377.00 | -0.36% | 1,640,450 |
| 2025-08-27 | 1379.50 | 1393.50 | 1379.50 | 1382.00 | +0.14% | 2,692,124 |
| 2025-08-26 | 1384.50 | 1387.50 | 1376.00 | 1380.00 | -0.22% | 3,279,229 |
| 2025-08-22 | 1376.00 | 1390.50 | 1376.00 | 1383.00 | -0.14% | 2,564,226 |
| 2025-08-21 | 1387.50 | 1390.00 | 1380.50 | 1385.00 | -0.43% | 1,568,670 |
| 2025-08-20 | 1369.00 | 1397.00 | 1365.05 | 1391.00 | +1.72% | 8,231,497 |
| 2025-08-19 | 1348.00 | 1367.50 | 1346.50 | 1367.50 | +1.45% | 2,797,178 |
| 2025-08-18 | 1345.00 | 1353.50 | 1343.50 | 1348.00 | +0.19% | 2,612,767 |
| 2025-08-15 | 1357.00 | 1361.50 | 1342.50 | 1345.50 | -0.55% | 1,902,846 |
| 2025-08-14 | 1361.50 | 1365.11 | 1349.00 | 1353.00 | +0.00% | 5,925,047 |
| 2025-08-13 | 1346.50 | 1359.21 | 1343.00 | 1353.00 | +0.52% | 2,240,974 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+10.77%). Worst month: Mar (-8.61%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Smith Nephew PLC's (SN.LSE) latest close?
1113.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is SN.LSE's 52-week high and low?
1441.50 high and 1050.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Smith Nephew PLC's strongest and weakest month historically?
Historically, SN.LSE's strongest calendar month has been Feb (average +10.77%) and its weakest Mar (average -8.61%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 554 daily bars in the Closelook data lake.