Smith & Nephew plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	34.400	34.400	34.400	34.400	33.534	0
2026-01-27	34.400	34.400	34.400	34.400	33.534	0
2026-01-26	34.400	34.400	34.400	34.400	33.534	0
2026-01-23	34.400	34.400	34.400	34.400	33.534	0
2026-01-22	34.400	34.400	34.400	34.400	33.534	0
2026-01-21	34.400	34.400	34.400	34.400	33.534	0
2026-01-20	34.400	34.400	34.400	34.400	33.534	0
2026-01-19	34.400	34.400	34.400	34.400	33.534	0
2026-01-16	34.400	34.400	34.400	34.400	33.534	0
2026-01-15	34.400	34.400	34.400	34.400	33.534	0
2026-01-14	34.400	34.400	34.400	34.400	33.534	1
2026-01-13	36.000	36.000	34.500	34.500	33.631	19
2026-01-12	36.050	36.050	36.050	36.050	35.142	1
2026-01-09	36.640	36.640	36.100	36.100	35.191	12
2026-01-08	35.910	35.910	35.910	35.910	35.006	0
2026-01-07	35.910	35.910	35.910	35.910	35.006	0
2026-01-06	35.910	35.910	35.910	35.910	35.006	0
2026-01-05	35.940	35.940	35.910	35.910	35.006	2
2026-01-02	35.840	35.840	35.660	35.660	34.762	12
2025-12-30	36.400	36.400	36.400	36.400	35.483	0
2025-12-29	36.400	36.400	36.400	36.400	35.483	0
2025-12-26	36.400	36.400	36.400	36.400	35.483	0
2025-12-23	36.580	36.580	36.400	36.400	35.483	11
2025-12-22	34.800	34.800	34.800	34.800	33.924	0
2025-12-19	34.800	34.800	34.800	34.800	33.924	0
2025-12-18	34.800	34.800	34.800	34.800	33.924	0
2025-12-17	34.800	34.800	34.800	34.800	33.924	0
2025-12-16	34.800	34.800	34.800	34.800	33.924	0
2025-12-15	35.000	35.000	34.750	34.800	33.924	7
2025-12-12	35.180	35.180	35.050	35.050	34.167	13
2025-12-11	35.200	35.200	35.180	35.180	34.294	3
2025-12-10	38.250	38.250	38.250	38.250	37.287	0
2025-12-09	38.250	38.250	38.250	38.250	37.287	0
2025-12-08	38.250	38.250	38.250	38.250	37.287	0
2025-12-05	38.250	38.250	38.250	38.250	37.287	0
2025-12-04	38.250	38.250	38.250	38.250	37.287	0
2025-12-03	38.250	38.250	38.250	38.250	37.287	0
2025-12-02	38.250	38.250	38.250	38.250	37.287	0
2025-12-01	38.250	38.250	38.250	38.250	37.287	0
2025-11-28	38.250	38.250	38.250	38.250	37.287	0
2025-11-27	38.250	38.250	38.250	38.250	37.287	0
2025-11-26	38.250	38.250	38.250	38.250	37.287	0
2025-11-25	38.250	38.250	38.250	38.250	37.287	0
2025-11-24	38.250	38.250	38.250	38.250	37.287	0
2025-11-21	38.250	38.250	38.250	38.250	37.287	0
2025-11-19	38.250	38.250	38.250	38.250	37.287	0
2025-11-18	38.250	38.250	38.250	38.250	37.287	0
2025-11-17	38.250	38.250	38.250	38.250	37.287	0
2025-11-14	38.250	38.250	38.250	38.250	37.287	0
2025-11-13	38.250	38.250	38.250	38.250	37.287	0
2025-11-12	38.250	38.250	38.250	38.250	37.287	0
2025-11-11	38.250	38.250	38.250	38.250	37.287	0
2025-11-10	38.250	38.250	38.250	38.250	37.287	0
2025-11-07	38.250	38.250	38.250	38.250	37.287	0
2025-11-06	38.250	38.250	38.250	38.250	37.287	0
2025-11-05	38.250	38.250	38.250	38.250	37.287	0
2025-11-04	38.250	38.250	38.250	38.250	37.287	0
2025-11-03	38.250	38.250	38.250	38.250	37.287	0
2025-10-31	38.250	38.250	38.250	38.250	37.287	0
2025-10-30	38.250	38.250	38.250	38.250	37.287	0

← NewerPage 4 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.