Smith & Nephew plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	24.860	24.860	24.860	24.860	23.010	0
2023-11-28	24.860	24.860	24.860	24.860	23.010	0
2023-11-27	24.860	24.860	24.860	24.860	23.010	0
2023-11-24	24.860	24.860	24.860	24.860	23.010	0
2023-11-23	24.860	24.860	24.860	24.860	23.010	0
2023-11-22	24.860	24.860	24.860	24.860	23.010	0
2023-11-21	24.860	24.860	24.860	24.860	23.010	0
2023-11-20	24.860	24.860	24.860	24.860	23.010	0
2023-11-17	24.860	24.860	24.860	24.860	23.010	0
2023-11-16	24.870	24.870	24.860	24.860	23.010	9
2023-11-14	22.500	22.500	22.500	22.500	20.826	0
2023-11-13	22.500	22.500	22.500	22.500	20.826	0
2023-11-10	22.500	22.500	22.500	22.500	20.826	0
2023-11-09	22.500	22.500	22.500	22.500	20.826	0
2023-11-08	22.500	22.500	22.500	22.500	20.826	0
2023-11-07	22.500	22.500	22.500	22.500	20.826	0
2023-11-06	22.500	22.500	22.500	22.500	20.826	0
2023-11-03	22.500	22.500	22.500	22.500	20.826	0
2023-11-01	22.500	22.500	22.500	22.500	20.826	0
2023-10-31	22.500	22.500	22.500	22.500	20.826	0
2023-10-30	22.500	22.500	22.500	22.500	20.826	0
2023-10-27	22.500	22.500	22.500	22.500	20.826	0
2023-10-26	22.500	22.500	22.500	22.500	20.826	0
2023-10-25	22.500	22.500	22.500	22.500	20.826	0
2023-10-24	22.500	22.500	22.500	22.500	20.826	0
2023-10-23	22.500	22.500	22.500	22.500	20.826	0
2023-10-20	22.500	22.500	22.500	22.500	20.826	1
2023-10-19	24.920	24.920	24.920	24.920	23.066	0
2023-10-18	24.920	24.920	24.920	24.920	23.066	0
2023-10-17	24.920	24.920	24.920	24.920	23.066	0
2023-10-16	24.920	24.920	24.920	24.920	23.066	0
2023-10-13	24.920	24.920	24.920	24.920	23.066	0
2023-10-11	24.920	24.920	24.920	24.920	23.066	0
2023-10-10	24.920	24.920	24.920	24.920	23.066	0
2023-10-09	24.920	24.920	24.920	24.920	23.066	0
2023-10-06	24.920	24.920	24.920	24.920	23.066	0
2023-10-05	24.920	24.920	24.920	24.920	23.066	0
2023-10-04	24.920	24.920	24.920	24.920	22.814	0
2023-10-03	24.920	24.920	24.920	24.920	22.814	0
2023-10-02	24.920	24.920	24.920	24.920	22.814	0
2023-09-29	24.920	24.920	24.920	24.920	22.814	2
2023-09-28	25.370	25.370	25.370	25.370	23.226	0
2023-09-27	25.370	25.370	25.370	25.370	23.226	0
2023-09-26	25.370	25.370	25.370	25.370	23.226	0
2023-09-25	25.370	25.370	25.370	25.370	23.226	0
2023-09-22	25.370	25.370	25.370	25.370	23.226	0
2023-09-21	25.370	25.370	25.370	25.370	23.226	0
2023-09-20	25.370	25.370	25.370	25.370	23.226	0
2023-09-19	25.370	25.370	25.370	25.370	23.226	0
2023-09-18	25.370	25.370	25.370	25.370	23.226	1
2023-09-15	26.520	26.520	26.520	26.520	24.279	0
2023-09-14	26.520	26.520	26.520	26.520	24.279	0
2023-09-13	26.520	26.520	26.520	26.520	24.279	0
2023-09-12	26.520	26.520	26.520	26.520	24.279	0
2023-09-11	26.520	26.520	26.520	26.520	24.279	679
2023-09-08	26.130	26.130	26.130	26.130	23.922	0
2023-09-06	26.130	26.130	26.130	26.130	23.922	1
2023-09-05	26.690	26.690	26.690	26.690	24.435	0
2023-09-04	26.690	26.690	26.690	26.690	24.435	0
2023-09-01	26.690	26.690	26.690	26.690	24.435	0

← NewerPage 13 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.