Smith & Nephew plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	31.620	31.620	31.620	31.620	31.257	0
2026-07-21	31.620	31.620	31.620	31.620	31.257	0
2026-07-20	31.620	31.620	31.620	31.620	31.257	0
2026-07-17	31.620	31.620	31.620	31.620	31.257	0
2026-07-16	31.620	31.620	31.620	31.620	31.257	0
2026-07-15	31.620	31.620	31.620	31.620	31.257	0
2026-07-14	31.620	31.620	31.620	31.620	31.257	0
2026-07-13	31.620	31.620	31.620	31.620	31.257	0
2026-07-10	31.620	31.620	31.620	31.620	31.257	0
2026-07-09	31.620	31.620	31.620	31.620	31.257	0
2026-07-08	31.620	31.620	31.620	31.620	31.257	0
2026-07-07	31.620	31.620	31.620	31.620	31.257	1
2026-07-06	33.810	33.810	33.810	33.810	33.422	0
2026-07-03	33.810	33.810	33.810	33.810	33.422	0
2026-07-02	33.810	33.810	33.810	33.810	33.422	0
2026-07-01	33.810	33.810	33.810	33.810	33.422	0
2026-06-30	33.810	33.810	33.810	33.810	33.422	0
2026-06-29	33.810	33.810	33.810	33.810	33.422	0
2026-06-26	33.810	33.810	33.810	33.810	33.422	0
2026-06-25	33.810	33.810	33.810	33.810	33.422	0
2026-06-24	33.810	33.810	33.810	33.810	33.422	0
2026-06-23	33.810	33.810	33.810	33.810	33.422	0
2026-06-22	33.810	33.810	33.810	33.810	33.422	0
2026-06-19	33.810	33.810	33.810	33.810	33.422	0
2026-06-18	33.810	33.810	33.810	33.810	33.422	0
2026-06-17	33.810	33.810	33.810	33.810	33.422	0
2026-06-16	33.810	33.810	33.810	33.810	33.422	0
2026-06-15	33.810	33.810	33.810	33.810	33.422	0
2026-06-14	33.810	33.810	33.810	33.810	33.422	0
2026-06-12	33.810	33.810	33.810	33.810	33.422	0
2026-06-11	33.810	33.810	33.810	33.810	33.422	0
2026-06-10	33.810	33.810	33.810	33.810	33.422	0
2026-06-09	33.810	33.810	33.810	33.810	33.422	0
2026-06-08	33.810	33.810	33.810	33.810	33.422	0
2026-06-05	33.810	33.810	33.810	33.810	33.422	0
2026-06-03	33.810	33.810	33.810	33.810	33.422	0
2026-06-02	33.810	33.810	33.810	33.810	33.422	0
2026-06-01	33.810	33.810	33.810	33.810	33.422	0
2026-05-29	33.810	33.810	33.810	33.810	33.422	0
2026-05-28	33.810	33.810	33.810	33.810	33.422	0
2026-05-27	33.810	33.810	33.810	33.810	33.422	0
2026-05-26	33.810	33.810	33.810	33.810	33.422	0
2026-05-25	33.810	33.810	33.810	33.810	33.422	0
2026-05-22	33.810	33.810	33.810	33.810	33.422	0
2026-05-21	33.810	33.810	33.810	33.810	33.422	0
2026-05-20	33.810	33.810	33.810	33.810	33.422	0
2026-05-19	33.810	33.810	33.810	33.810	33.422	0
2026-05-18	33.810	33.810	33.810	33.810	33.422	0
2026-05-15	33.810	33.810	33.810	33.810	33.422	0
2026-05-14	33.810	33.810	33.810	33.810	33.422	0
2026-05-13	33.810	33.810	33.810	33.810	33.422	0
2026-05-12	33.810	33.810	33.810	33.810	33.422	0
2026-05-11	33.810	33.810	33.810	33.810	33.422	0
2026-05-08	33.810	33.810	33.810	33.810	33.422	0
2026-05-07	33.810	33.810	33.810	33.810	33.422	0
2026-05-06	33.810	33.810	33.810	33.810	33.422	0
2026-05-05	33.810	33.810	33.810	33.810	33.422	0
2026-05-04	33.810	33.810	33.810	33.810	33.422	0
2026-04-30	33.810	33.810	33.810	33.810	33.422	0
2026-04-29	33.810	33.810	33.810	33.810	33.422	0

← NewerPage 2 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.