Smith & Nephew plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	33.810	33.810	33.810	33.810	33.422	0
2026-04-27	33.810	33.810	33.810	33.810	33.422	0
2026-04-24	33.810	33.810	33.810	33.810	33.422	0
2026-04-23	33.810	33.810	33.810	33.810	33.422	0
2026-04-22	33.810	33.810	33.810	33.810	33.422	0
2026-04-20	33.810	33.810	33.810	33.810	33.422	0
2026-04-17	33.810	33.810	33.810	33.810	33.422	0
2026-04-16	33.810	33.810	33.810	33.810	33.422	0
2026-04-15	33.810	33.810	33.810	33.810	33.422	0
2026-04-14	33.810	33.810	33.810	33.810	33.422	0
2026-04-13	33.800	33.810	33.800	33.810	33.422	2
2026-04-10	34.050	34.050	34.050	34.050	33.659	0
2026-04-09	34.050	34.050	34.050	34.050	33.659	0
2026-04-08	34.050	34.050	34.050	34.050	33.659	0
2026-04-07	34.050	34.050	34.050	34.050	33.659	0
2026-04-06	34.050	34.050	34.050	34.050	33.659	0
2026-04-02	34.050	34.050	34.050	34.050	33.659	0
2026-04-01	34.050	34.050	34.050	34.050	33.659	0
2026-03-31	34.050	34.050	34.050	34.050	33.659	0
2026-03-30	34.050	34.050	34.050	34.050	33.659	0
2026-03-27	34.050	34.050	34.050	34.050	33.659	1
2026-03-26	34.050	34.050	34.050	34.050	33.659	0
2026-03-25	34.050	34.050	34.050	34.050	33.193	1
2026-03-24	33.650	33.650	33.650	33.650	32.803	1
2026-03-23	33.600	33.600	33.600	33.600	32.754	3
2026-03-20	33.700	33.700	33.700	33.700	32.851	0
2026-03-19	33.700	33.700	33.700	33.700	32.851	0
2026-03-18	33.700	33.700	33.700	33.700	32.851	0
2026-03-17	33.700	33.700	33.700	33.700	32.851	0
2026-03-16	33.700	33.700	33.700	33.700	32.851	0
2026-03-13	33.700	33.700	33.700	33.700	32.851	0
2026-03-12	33.700	33.700	33.700	33.700	32.851	0
2026-03-11	34.100	34.100	33.700	33.700	32.851	5
2026-03-10	34.300	34.300	34.150	34.150	33.290	4
2026-03-09	34.400	34.400	34.400	34.400	33.534	0
2026-03-06	34.400	34.400	34.400	34.400	33.534	0
2026-03-05	34.400	34.400	34.400	34.400	33.534	0
2026-03-04	34.400	34.400	34.400	34.400	33.534	0
2026-03-03	34.400	34.400	34.400	34.400	33.534	0
2026-03-02	34.400	34.400	34.400	34.400	33.534	0
2026-02-27	34.400	34.400	34.400	34.400	33.534	0
2026-02-26	34.400	34.400	34.400	34.400	33.534	0
2026-02-25	34.400	34.400	34.400	34.400	33.534	0
2026-02-24	34.400	34.400	34.400	34.400	33.534	0
2026-02-23	34.400	34.400	34.400	34.400	33.534	0
2026-02-20	34.400	34.400	34.400	34.400	33.534	0
2026-02-19	34.400	34.400	34.400	34.400	33.534	0
2026-02-18	34.400	34.400	34.400	34.400	33.534	0
2026-02-13	34.400	34.400	34.400	34.400	33.534	0
2026-02-12	34.400	34.400	34.400	34.400	33.534	0
2026-02-11	34.400	34.400	34.400	34.400	33.534	0
2026-02-10	34.400	34.400	34.400	34.400	33.534	0
2026-02-09	34.400	34.400	34.400	34.400	33.534	0
2026-02-06	34.400	34.400	34.400	34.400	33.534	0
2026-02-05	34.400	34.400	34.400	34.400	33.534	0
2026-02-04	34.400	34.400	34.400	34.400	33.534	0
2026-02-03	34.400	34.400	34.400	34.400	33.534	0
2026-02-02	34.400	34.400	34.400	34.400	33.534	0
2026-01-30	34.400	34.400	34.400	34.400	33.534	0
2026-01-29	34.400	34.400	34.400	34.400	33.534	0

← NewerPage 3 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.