Smith & Nephew plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	34.890	34.890	34.890	34.890	33.740	0
2025-08-05	34.890	34.890	34.890	34.890	33.740	0
2025-08-04	34.890	34.890	34.890	34.890	33.740	0
2025-08-01	34.890	34.890	34.890	34.890	33.740	0
2025-07-31	34.890	34.890	34.890	34.890	33.740	0
2025-07-30	34.890	34.890	34.890	34.890	33.740	0
2025-07-29	34.890	34.890	34.890	34.890	33.740	0
2025-07-28	34.890	34.890	34.890	34.890	33.740	0
2025-07-25	34.890	34.890	34.890	34.890	33.740	2
2025-07-24	33.610	33.610	33.610	33.610	32.502	0
2025-07-23	33.610	33.610	33.610	33.610	32.502	0
2025-07-22	33.610	33.610	33.610	33.610	32.502	0
2025-07-21	33.610	33.610	33.610	33.610	32.502	0
2025-07-18	33.610	33.610	33.610	33.610	32.502	0
2025-07-17	33.610	33.610	33.610	33.610	32.502	0
2025-07-16	33.610	33.610	33.610	33.610	32.502	0
2025-07-15	33.610	33.610	33.610	33.610	32.502	0
2025-07-14	33.610	33.610	33.610	33.610	32.502	0
2025-07-11	33.610	33.610	33.610	33.610	32.502	0
2025-07-10	33.610	33.610	33.610	33.610	32.502	0
2025-07-09	33.610	33.610	33.610	33.610	32.502	679
2025-07-08	31.920	31.920	31.920	31.920	30.868	0
2025-07-07	31.920	31.920	31.920	31.920	30.868	0
2025-07-04	31.920	31.920	31.920	31.920	30.868	0
2025-07-03	31.920	31.920	31.920	31.920	30.868	0
2025-07-02	31.920	31.920	31.920	31.920	30.868	0
2025-07-01	31.920	31.920	31.920	31.920	30.868	0
2025-06-30	31.920	31.920	31.920	31.920	30.868	0
2025-06-27	31.920	31.920	31.920	31.920	30.868	0
2025-06-26	31.920	31.920	31.920	31.920	30.868	0
2025-06-25	31.920	31.920	31.920	31.920	30.868	0
2025-06-24	31.920	31.920	31.920	31.920	30.868	0
2025-06-23	31.920	31.920	31.920	31.920	30.868	0
2025-06-20	31.920	31.920	31.920	31.920	30.868	0
2025-06-18	31.920	31.920	31.920	31.920	30.868	0
2025-06-17	31.920	31.920	31.920	31.920	30.868	0
2025-06-16	31.920	31.920	31.920	31.920	30.868	0
2025-06-13	31.920	31.920	31.920	31.920	30.868	0
2025-06-12	31.920	31.920	31.920	31.920	30.868	0
2025-06-11	31.920	31.920	31.920	31.920	30.868	0
2025-06-10	31.920	31.920	31.920	31.920	30.868	0
2025-06-09	31.920	31.920	31.920	31.920	30.868	0
2025-06-06	31.920	31.920	31.920	31.920	30.868	0
2025-06-05	31.920	31.920	31.920	31.920	30.868	0
2025-06-04	31.920	31.920	31.920	31.920	30.868	0
2025-06-03	31.920	31.920	31.920	31.920	30.868	0
2025-06-02	31.920	31.920	31.920	31.920	30.868	0
2025-05-30	31.920	31.920	31.920	31.920	30.868	0
2025-05-29	31.920	31.920	31.920	31.920	30.868	0
2025-05-28	31.920	31.920	31.920	31.920	30.868	0
2025-05-27	31.920	31.920	31.920	31.920	30.868	0
2025-05-26	31.920	31.920	31.920	31.920	30.868	0
2025-05-23	31.920	31.920	31.920	31.920	30.868	0
2025-05-22	31.920	31.920	31.920	31.920	30.868	0
2025-05-21	31.920	31.920	31.920	31.920	30.868	0
2025-05-20	31.920	31.920	31.920	31.920	30.868	0
2025-05-19	31.920	31.920	31.920	31.920	30.868	0
2025-05-16	31.920	31.920	31.920	31.920	30.868	0
2025-05-15	31.920	31.920	31.920	31.920	30.868	0
2025-05-14	31.920	31.920	31.920	31.920	30.868	0

← NewerPage 6 of 21 · 1,246 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.