Smith & Nephew plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	32.940	32.940	32.940	32.940	31.055	0
2024-08-16	32.940	32.940	32.940	32.940	31.055	0
2024-08-15	32.940	32.940	32.940	32.940	31.055	2
2024-08-14	32.110	32.110	32.110	32.110	30.272	0
2024-08-13	32.110	32.110	32.110	32.110	30.272	0
2024-08-12	32.110	32.110	32.110	32.110	30.272	0
2024-08-09	32.110	32.110	32.110	32.110	30.272	0
2024-08-08	32.110	32.110	32.110	32.110	30.272	0
2024-08-07	32.110	32.110	32.110	32.110	30.272	0
2024-08-06	32.110	32.110	32.110	32.110	30.272	0
2024-08-05	32.110	32.110	32.110	32.110	30.272	0
2024-08-02	32.110	32.110	32.110	32.110	30.272	0
2024-08-01	32.110	32.110	32.110	32.110	30.272	0
2024-07-31	32.110	32.110	32.110	32.110	30.272	0
2024-07-30	32.370	32.370	32.110	32.110	30.272	3
2024-07-29	31.500	31.500	31.500	31.500	29.697	0
2024-07-26	31.500	31.500	31.500	31.500	29.697	0
2024-07-25	31.500	31.500	31.500	31.500	29.697	0
2024-07-24	31.500	31.500	31.500	31.500	29.697	0
2024-07-23	31.500	31.500	31.500	31.500	29.697	0
2024-07-22	31.500	31.500	31.500	31.500	29.697	2
2024-07-19	31.550	31.550	31.550	31.550	29.744	0
2024-07-18	31.550	31.550	31.550	31.550	29.744	1
2024-07-17	30.040	30.040	30.040	30.040	28.321	0
2024-07-16	30.040	30.040	30.040	30.040	28.321	0
2024-07-15	30.040	30.040	30.040	30.040	28.321	0
2024-07-12	30.040	30.040	30.040	30.040	28.321	0
2024-07-11	30.040	30.040	30.040	30.040	28.321	0
2024-07-10	30.040	30.040	30.040	30.040	28.321	0
2024-07-09	30.040	30.040	30.040	30.040	28.321	1
2024-07-08	27.560	27.560	27.560	27.560	25.983	0
2024-07-05	27.560	27.560	27.560	27.560	25.983	0
2024-07-04	27.560	27.560	27.560	27.560	25.983	0
2024-07-03	27.560	27.560	27.560	27.560	25.983	0
2024-07-02	27.560	27.560	27.560	27.560	25.983	0
2024-07-01	27.560	27.560	27.560	27.560	25.983	0
2024-06-28	27.560	27.560	27.560	27.560	25.983	1
2024-06-27	27.220	27.220	27.220	27.220	25.662	0
2024-06-26	27.220	27.220	27.220	27.220	25.662	0
2024-06-25	27.220	27.220	27.220	27.220	25.662	0
2024-06-24	27.220	27.220	27.220	27.220	25.662	0
2024-06-21	27.220	27.220	27.220	27.220	25.662	0
2024-06-20	27.220	27.220	27.220	27.220	25.662	0
2024-06-19	27.220	27.220	27.220	27.220	25.662	1
2024-06-18	27.270	27.270	27.270	27.270	25.709	0
2024-06-17	27.270	27.270	27.270	27.270	25.709	1
2024-06-14	27.860	27.860	27.860	27.860	26.265	0
2024-06-13	27.860	27.860	27.860	27.860	26.265	0
2024-06-12	27.860	27.860	27.860	27.860	26.265	0
2024-06-11	27.860	27.860	27.860	27.860	26.265	0
2024-06-10	27.900	27.900	27.860	27.860	26.265	16
2024-06-07	30.000	30.000	30.000	30.000	28.283	1
2024-06-06	26.910	26.910	26.910	26.910	25.370	0
2024-06-05	26.910	26.910	26.910	26.910	25.370	0
2024-06-04	26.910	26.910	26.910	26.910	25.370	1
2024-06-03	26.280	26.280	26.280	26.280	24.776	0
2024-05-31	26.280	26.280	26.280	26.280	24.776	1
2024-05-29	25.540	25.540	25.540	25.540	24.078	0
2024-05-28	25.540	25.540	25.540	25.540	24.078	0
2024-05-27	25.540	25.540	25.540	25.540	24.078	1

← NewerPage 10 of 21 · 1,246 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.