Smith & Nephew plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	33.570	33.570	33.570	33.570	31.949	0
2024-11-08	33.570	33.570	33.570	33.570	31.949	0
2024-11-07	33.570	33.570	33.570	33.570	31.949	0
2024-11-06	33.570	33.570	33.570	33.570	31.949	0
2024-11-05	33.570	33.570	33.570	33.570	31.949	0
2024-11-04	33.570	33.570	33.570	33.570	31.949	0
2024-11-01	33.570	33.570	33.570	33.570	31.949	0
2024-10-31	33.570	33.570	33.570	33.570	31.949	0
2024-10-30	33.570	33.570	33.570	33.570	31.949	0
2024-10-29	33.570	33.570	33.570	33.570	31.949	0
2024-10-28	33.570	33.570	33.570	33.570	31.949	0
2024-10-25	33.570	33.570	33.570	33.570	31.949	0
2024-10-24	33.570	33.570	33.570	33.570	31.949	0
2024-10-23	33.570	33.570	33.570	33.570	31.949	0
2024-10-22	33.570	33.570	33.570	33.570	31.949	60
2024-10-21	33.600	33.600	33.600	33.600	31.978	0
2024-10-18	33.600	33.600	33.600	33.600	31.978	1
2024-10-17	33.660	33.660	33.660	33.660	32.035	0
2024-10-16	33.660	33.660	33.660	33.660	32.035	0
2024-10-15	33.660	33.660	33.660	33.660	32.035	0
2024-10-14	33.660	33.660	33.660	33.660	32.035	0
2024-10-11	33.660	33.660	33.660	33.660	32.035	0
2024-10-10	33.660	33.660	33.660	33.660	32.035	0
2024-10-09	33.660	33.660	33.660	33.660	32.035	0
2024-10-08	33.660	33.660	33.660	33.660	32.035	0
2024-10-07	33.660	33.660	33.660	33.660	32.035	0
2024-10-04	33.660	33.660	33.660	33.660	32.035	0
2024-10-03	33.660	33.660	33.660	33.660	32.035	0
2024-10-02	33.660	33.750	33.660	33.660	31.733	64
2024-10-01	33.930	33.930	33.930	33.930	31.988	0
2024-09-30	33.930	33.930	33.930	33.930	31.988	1
2024-09-27	34.000	34.000	34.000	34.000	32.054	0
2024-09-26	34.000	34.000	34.000	34.000	32.054	0
2024-09-25	34.000	34.000	34.000	34.000	32.054	0
2024-09-24	34.000	34.000	34.000	34.000	32.054	0
2024-09-23	34.000	34.000	34.000	34.000	32.054	0
2024-09-20	34.000	34.000	34.000	34.000	32.054	0
2024-09-19	34.000	34.000	34.000	34.000	32.054	0
2024-09-18	34.000	34.000	34.000	34.000	32.054	0
2024-09-17	34.000	34.000	34.000	34.000	32.054	1
2024-09-16	33.320	33.320	33.320	33.320	31.413	0
2024-09-13	33.320	33.320	33.320	33.320	31.413	0
2024-09-12	33.320	33.320	33.320	33.320	31.413	0
2024-09-11	33.320	33.320	33.320	33.320	31.413	0
2024-09-10	33.320	33.320	33.320	33.320	31.413	0
2024-09-09	33.320	33.320	33.320	33.320	31.413	0
2024-09-06	33.320	33.320	33.320	33.320	31.413	0
2024-09-05	33.320	33.320	33.320	33.320	31.413	0
2024-09-04	33.320	33.320	33.320	33.320	31.413	2
2024-09-03	34.010	34.010	34.010	34.010	32.063	0
2024-09-02	34.010	34.010	34.010	34.010	32.063	0
2024-08-30	34.010	34.010	34.010	34.010	32.063	0
2024-08-29	34.010	34.010	34.010	34.010	32.063	0
2024-08-28	34.010	34.010	34.010	34.010	32.063	0
2024-08-27	34.010	34.010	34.010	34.010	32.063	3
2024-08-26	34.010	34.010	34.010	34.010	32.063	0
2024-08-23	34.010	34.010	34.010	34.010	32.063	0
2024-08-22	34.010	34.010	34.010	34.010	32.063	1
2024-08-21	32.940	32.940	32.940	32.940	31.055	0
2024-08-20	32.940	32.940	32.940	32.940	31.055	0

← NewerPage 9 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.