Smith & Nephew plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	27.740	27.740	27.740	27.740	27.740	0
2026-10-14	27.740	27.740	27.740	27.740	27.740	0
2026-10-13	27.740	27.740	27.740	27.740	27.740	0
2026-10-12	27.740	27.740	27.740	27.740	27.740	0
2026-10-09	27.740	27.740	27.740	27.740	27.740	0
2026-10-08	27.740	27.740	27.740	27.740	27.740	0
2026-10-07	27.740	27.740	27.740	27.740	27.740	0
2026-10-06	27.740	27.740	27.740	27.740	27.740	0
2026-10-05	27.740	27.740	27.740	27.740	27.740	0
2026-10-02	27.740	27.740	27.740	27.740	27.740	0
2026-10-01	27.740	27.740	27.740	27.740	27.740	0
2026-09-30	27.740	27.740	27.740	27.740	27.421	0
2026-09-29	27.740	27.740	27.740	27.740	27.421	3
2026-09-28	28.320	28.320	28.170	28.170	27.847	2
2026-09-25	29.820	29.820	29.820	29.820	29.478	0
2026-09-24	29.820	29.820	29.820	29.820	29.478	0
2026-09-23	29.820	29.820	29.820	29.820	29.478	0
2026-09-22	29.820	29.820	29.820	29.820	29.478	0
2026-09-21	29.820	29.820	29.820	29.820	29.478	0
2026-09-18	29.820	29.820	29.820	29.820	29.478	0
2026-09-17	29.820	29.820	29.820	29.820	29.478	0
2026-09-16	29.820	29.820	29.820	29.820	29.478	0
2026-09-15	29.820	29.820	29.820	29.820	29.478	0
2026-09-14	29.820	29.820	29.820	29.820	29.478	0
2026-09-11	29.820	29.820	29.820	29.820	29.478	0
2026-09-10	29.820	29.820	29.820	29.820	29.478	0
2026-09-09	29.820	29.820	29.820	29.820	29.478	0
2026-09-08	29.820	29.820	29.820	29.820	29.478	0
2026-09-04	29.820	29.820	29.820	29.820	29.478	10
2026-09-03	30.300	30.300	30.300	30.300	29.952	0
2026-09-02	30.300	30.300	30.300	30.300	29.952	0
2026-09-01	30.300	30.300	30.300	30.300	29.952	1
2026-08-31	30.300	30.300	30.300	30.300	29.952	0
2026-08-28	30.300	30.300	30.300	30.300	29.952	0
2026-08-27	30.300	30.300	30.300	30.300	29.952	10
2026-08-26	31.620	31.620	31.620	31.620	31.257	0
2026-08-25	31.620	31.620	31.620	31.620	31.257	0
2026-08-24	31.620	31.620	31.620	31.620	31.257	0
2026-08-21	31.620	31.620	31.620	31.620	31.257	0
2026-08-20	31.620	31.620	31.620	31.620	31.257	0
2026-08-19	31.620	31.620	31.620	31.620	31.257	0
2026-08-18	31.620	31.620	31.620	31.620	31.257	0
2026-08-17	31.620	31.620	31.620	31.620	31.257	0
2026-08-14	31.620	31.620	31.620	31.620	31.257	0
2026-08-13	31.620	31.620	31.620	31.620	31.257	0
2026-08-12	31.620	31.620	31.620	31.620	31.257	0
2026-08-11	31.620	31.620	31.620	31.620	31.257	0
2026-08-10	31.620	31.620	31.620	31.620	31.257	0
2026-08-07	31.620	31.620	31.620	31.620	31.257	0
2026-08-06	31.620	31.620	31.620	31.620	31.257	0
2026-08-05	31.620	31.620	31.620	31.620	31.257	0
2026-08-04	31.620	31.620	31.620	31.620	31.257	0
2026-08-03	31.620	31.620	31.620	31.620	31.257	0
2026-07-31	31.620	31.620	31.620	31.620	31.257	0
2026-07-30	31.620	31.620	31.620	31.620	31.257	0
2026-07-29	31.620	31.620	31.620	31.620	31.257	0
2026-07-28	31.620	31.620	31.620	31.620	31.257	0
2026-07-27	31.620	31.620	31.620	31.620	31.257	0
2026-07-24	31.620	31.620	31.620	31.620	31.257	0
2026-07-23	31.620	31.620	31.620	31.620	31.257	0

Page 1 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.3186 GBP
2026-03-26	0.4718 GBP
2025-10-02	0.3031 GBP
2025-03-27	0.5056 GBP
2024-10-03	0.3165 GBP
2024-04-01	0.4650 GBP
2023-10-05	0.2719 GBP
2023-03-30	0.4801 GBP
2022-09-29	0.3053 GBP
2022-03-31	0.4756 GBP
2021-09-30	0.3232 GBP

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.