Smith & Nephew plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	31.920	31.920	31.920	31.920	30.868	0
2025-05-12	31.920	31.920	31.920	31.920	30.868	0
2025-05-09	31.920	31.920	31.920	31.920	30.868	0
2025-05-08	31.920	31.920	31.920	31.920	30.868	0
2025-05-07	31.920	31.920	31.920	31.920	30.868	0
2025-05-06	31.920	31.920	31.920	31.920	30.868	0
2025-05-05	31.920	31.920	31.920	31.920	30.868	0
2025-05-02	31.920	31.920	31.920	31.920	30.868	0
2025-04-30	31.920	31.920	31.920	31.920	30.868	0
2025-04-29	31.920	31.920	31.920	31.920	30.868	0
2025-04-28	31.920	31.920	31.920	31.920	30.868	0
2025-04-25	31.920	31.920	31.920	31.920	30.868	0
2025-04-24	31.920	31.920	31.920	31.920	30.868	0
2025-04-23	31.920	31.920	31.920	31.920	30.868	0
2025-04-22	31.920	31.920	31.920	31.920	30.868	0
2025-04-17	31.920	31.920	31.920	31.920	30.868	0
2025-04-16	31.920	31.920	31.920	31.920	30.868	0
2025-04-15	31.920	31.920	31.920	31.920	30.868	0
2025-04-14	31.920	31.920	31.920	31.920	30.868	0
2025-04-11	31.920	31.920	31.920	31.920	30.868	0
2025-04-10	31.920	31.920	31.920	31.920	30.868	0
2025-04-09	31.920	31.920	31.920	31.920	30.868	0
2025-04-08	31.920	31.920	31.920	31.920	30.868	0
2025-04-07	31.920	31.920	31.920	31.920	30.868	0
2025-04-04	31.920	31.920	31.920	31.920	30.868	0
2025-04-03	31.920	31.920	31.920	31.920	30.868	0
2025-04-02	31.920	31.920	31.920	31.920	30.868	0
2025-04-01	31.920	31.920	31.920	31.920	30.868	0
2025-03-31	31.920	31.920	31.920	31.920	30.868	0
2025-03-28	31.920	31.920	31.920	31.920	30.868	0
2025-03-27	31.920	31.920	31.920	31.920	30.868	0
2025-03-26	31.920	31.920	31.920	31.920	30.379	0
2025-03-25	31.920	31.920	31.920	31.920	30.379	0
2025-03-24	31.920	31.920	31.920	31.920	30.379	2
2025-03-21	32.240	32.330	32.240	32.330	30.769	5
2025-03-20	34.170	34.170	32.430	32.430	30.864	3
2025-03-19	29.130	29.130	29.130	29.130	27.723	0
2025-03-18	29.130	29.130	29.130	29.130	27.723	0
2025-03-17	29.130	29.130	29.130	29.130	27.723	0
2025-03-14	29.130	29.130	29.130	29.130	27.723	0
2025-03-13	29.130	29.130	29.130	29.130	27.723	0
2025-03-12	29.130	29.130	29.130	29.130	27.723	0
2025-03-11	29.130	29.130	29.130	29.130	27.723	0
2025-03-10	29.130	29.130	29.130	29.130	27.723	0
2025-03-07	29.130	29.130	29.130	29.130	27.723	0
2025-03-06	29.130	29.130	29.130	29.130	27.723	0
2025-03-05	29.130	29.130	29.130	29.130	27.723	0
2025-02-28	29.130	29.130	29.130	29.130	27.723	0
2025-02-27	29.130	29.130	29.130	29.130	27.723	0
2025-02-26	29.130	29.130	29.130	29.130	27.723	0
2025-02-25	29.130	29.130	29.130	29.130	27.723	0
2025-02-24	29.130	29.130	29.130	29.130	27.723	0
2025-02-21	29.130	29.130	29.130	29.130	27.723	0
2025-02-20	29.130	29.130	29.130	29.130	27.723	7
2025-02-19	30.250	30.250	30.250	30.250	28.789	0
2025-02-18	30.250	30.250	30.250	30.250	28.789	0
2025-02-17	30.250	30.250	30.250	30.250	28.789	0
2025-02-14	30.250	30.250	30.250	30.250	28.789	0
2025-02-13	30.250	30.250	30.250	30.250	28.789	0
2025-02-12	30.250	30.250	30.250	30.250	28.789	0

← NewerPage 7 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.