Smith & Nephew plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	25.670	25.670	25.670	25.670	24.201	0
2024-05-23	25.670	25.670	25.670	25.670	24.201	1
2024-05-22	26.340	26.340	26.340	26.340	24.832	0
2024-05-21	26.340	26.340	26.340	26.340	24.832	1
2024-05-20	25.770	25.770	25.770	25.770	24.295	0
2024-05-17	25.770	25.770	25.770	25.770	24.295	0
2024-05-16	25.770	25.770	25.770	25.770	24.295	0
2024-05-15	25.770	25.770	25.770	25.770	24.295	0
2024-05-14	25.770	25.770	25.770	25.770	24.295	0
2024-05-13	25.770	25.770	25.770	25.770	24.295	0
2024-05-10	25.770	25.770	25.770	25.770	24.295	0
2024-05-09	25.770	25.770	25.770	25.770	24.295	4
2024-05-08	24.960	24.960	24.960	24.960	23.531	0
2024-05-07	24.960	24.960	24.960	24.960	23.531	0
2024-05-06	24.960	24.960	24.960	24.960	23.531	1
2024-05-03	25.170	25.170	25.170	25.170	23.729	20
2024-05-02	24.840	24.840	24.840	24.840	23.418	0
2024-04-30	24.840	24.840	24.840	24.840	23.418	0
2024-04-29	24.840	24.840	24.840	24.840	23.418	0
2024-04-26	24.840	24.840	24.840	24.840	23.418	0
2024-04-25	24.840	24.840	24.840	24.840	23.418	0
2024-04-24	24.840	24.840	24.840	24.840	23.418	0
2024-04-23	24.840	24.840	24.840	24.840	23.418	0
2024-04-22	24.840	24.840	24.840	24.840	23.418	0
2024-04-19	24.840	24.840	24.840	24.840	23.418	6
2024-04-18	24.510	24.510	24.510	24.510	23.107	0
2024-04-17	24.510	24.510	24.510	24.510	23.107	0
2024-04-16	24.510	24.510	24.510	24.510	23.107	0
2024-04-15	24.510	24.510	24.510	24.510	23.107	0
2024-04-12	24.500	24.510	24.500	24.510	23.107	5
2024-04-11	24.660	24.660	24.660	24.660	23.249	0
2024-04-10	24.660	24.660	24.660	24.660	23.249	0
2024-04-09	24.760	24.760	24.660	24.660	23.249	21
2024-04-08	24.460	24.460	24.460	24.460	23.060	4
2024-04-05	24.460	24.460	24.460	24.460	23.060	0
2024-04-04	24.530	24.530	24.460	24.460	23.060	183
2024-04-03	25.540	25.540	25.540	25.540	24.078	0
2024-04-02	25.540	25.540	25.540	25.540	24.078	0
2024-04-01	25.540	25.540	25.540	25.540	24.078	0
2024-03-28	25.710	25.710	25.470	25.540	23.640	374
2024-03-27	26.380	26.380	26.240	26.240	24.288	52
2024-03-26	25.710	25.710	25.710	25.710	23.797	1
2024-03-25	26.040	26.040	25.880	25.880	23.955	31
2024-03-22	26.370	26.370	26.370	26.370	24.408	0
2024-03-21	26.370	26.370	26.370	26.370	24.408	0
2024-03-20	26.580	26.580	26.370	26.370	24.408	21
2024-03-19	26.400	26.400	26.400	26.400	24.436	0
2024-03-18	26.400	26.400	26.400	26.400	24.436	0
2024-03-15	26.400	26.400	26.400	26.400	24.436	0
2024-03-14	26.400	26.400	26.400	26.400	24.436	0
2024-03-13	26.400	26.400	26.400	26.400	24.436	0
2024-03-12	26.400	26.400	26.400	26.400	24.436	0
2024-03-11	26.400	26.400	26.400	26.400	24.436	0
2024-03-08	26.400	26.400	26.400	26.400	24.436	0
2024-03-07	26.400	26.400	26.400	26.400	24.436	0
2024-03-06	26.400	26.400	26.400	26.400	24.436	0
2024-03-05	26.400	26.400	26.400	26.400	24.436	0
2024-03-04	26.400	26.400	26.400	26.400	24.436	0
2024-03-01	26.400	26.400	26.400	26.400	24.436	0
2024-02-29	26.610	26.610	26.400	26.400	24.436	4

← NewerPage 11 of 21 · 1,251 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.