Smith & Nephew plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	30.250	30.250	30.250	30.250	28.789	0
2025-02-10	30.250	30.250	30.250	30.250	28.789	0
2025-02-07	30.250	30.250	30.250	30.250	28.789	0
2025-02-06	30.250	30.250	30.250	30.250	28.789	0
2025-02-05	30.250	30.250	30.250	30.250	28.789	0
2025-02-04	30.250	30.250	30.250	30.250	28.789	0
2025-02-03	30.250	30.250	30.250	30.250	28.789	0
2025-01-31	30.250	30.250	30.250	30.250	28.789	0
2025-01-30	30.250	30.250	30.250	30.250	28.789	0
2025-01-29	30.250	30.250	30.250	30.250	28.789	0
2025-01-28	30.250	30.250	30.250	30.250	28.789	0
2025-01-27	30.250	30.250	30.250	30.250	28.789	0
2025-01-24	30.250	30.250	30.250	30.250	28.789	0
2025-01-23	30.250	30.250	30.250	30.250	28.789	0
2025-01-22	30.250	30.250	30.250	30.250	28.789	0
2025-01-21	30.250	30.250	30.250	30.250	28.789	0
2025-01-20	30.250	30.250	30.250	30.250	28.789	20
2025-01-17	29.130	29.130	29.130	29.130	27.723	0
2025-01-16	29.130	29.130	29.130	29.130	27.723	0
2025-01-15	29.130	29.130	29.130	29.130	27.723	0
2025-01-14	29.130	29.130	29.130	29.130	27.723	20
2025-01-13	29.130	29.130	29.130	29.130	27.723	0
2025-01-10	29.130	29.130	29.130	29.130	27.723	0
2025-01-09	29.130	29.130	29.130	29.130	27.723	0
2025-01-08	29.130	29.130	29.130	29.130	27.723	0
2025-01-07	29.130	29.130	29.130	29.130	27.723	0
2025-01-06	29.130	29.130	29.130	29.130	27.723	0
2025-01-03	29.130	29.130	29.130	29.130	27.723	0
2025-01-02	29.130	29.130	29.130	29.130	27.723	0
2024-12-30	29.130	29.130	29.130	29.130	27.723	0
2024-12-27	29.130	29.130	29.130	29.130	27.723	0
2024-12-26	29.130	29.130	29.130	29.130	27.723	0
2024-12-23	29.130	29.130	29.130	29.130	27.723	0
2024-12-20	29.130	29.130	29.130	29.130	27.723	0
2024-12-19	29.130	29.130	29.130	29.130	27.723	0
2024-12-18	29.130	29.130	29.130	29.130	27.723	0
2024-12-17	29.130	29.130	29.130	29.130	27.723	0
2024-12-16	29.130	29.130	29.130	29.130	27.723	0
2024-12-13	29.130	29.130	29.130	29.130	27.723	0
2024-12-12	29.130	29.130	29.130	29.130	27.723	0
2024-12-11	29.130	29.130	29.130	29.130	27.723	0
2024-12-10	29.130	29.130	29.130	29.130	27.723	0
2024-12-09	29.130	29.130	29.130	29.130	27.723	0
2024-12-06	29.130	29.130	29.130	29.130	27.723	0
2024-12-05	29.130	29.130	29.130	29.130	27.723	0
2024-12-04	29.130	29.130	29.130	29.130	27.723	0
2024-12-03	29.130	29.130	29.130	29.130	27.723	0
2024-12-02	29.130	29.130	29.130	29.130	27.723	0
2024-11-29	29.130	29.130	29.130	29.130	27.723	0
2024-11-28	29.130	29.130	29.130	29.130	27.723	0
2024-11-27	29.130	29.130	29.130	29.130	27.723	0
2024-11-26	29.130	29.130	29.130	29.130	27.723	0
2024-11-25	29.130	29.130	29.130	29.130	27.723	0
2024-11-22	29.130	29.130	29.130	29.130	27.723	0
2024-11-21	29.130	29.130	29.130	29.130	27.723	40
2024-11-19	28.860	28.860	28.860	28.860	27.466	0
2024-11-18	28.860	28.860	28.860	28.860	27.466	41
2024-11-14	33.570	33.570	33.570	33.570	31.949	0
2024-11-13	33.570	33.570	33.570	33.570	31.949	0
2024-11-12	33.570	33.570	33.570	33.570	31.949	0

← NewerPage 8 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.