Smith & Nephew plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	28.680	28.680	28.680	28.680	26.546	0
2024-02-27	28.680	28.680	28.680	28.680	26.546	0
2024-02-26	28.680	28.680	28.680	28.680	26.546	0
2024-02-23	28.680	28.680	28.680	28.680	26.546	1
2024-02-22	28.110	28.110	28.110	28.110	26.019	0
2024-02-21	28.110	28.110	28.110	28.110	26.019	20
2024-02-20	27.810	27.810	27.810	27.810	25.741	0
2024-02-19	27.810	27.810	27.810	27.810	25.741	0
2024-02-16	27.810	27.810	27.810	27.810	25.741	0
2024-02-15	27.810	27.810	27.810	27.810	25.741	0
2024-02-14	27.810	27.810	27.810	27.810	25.741	0
2024-02-09	27.810	27.810	27.810	27.810	25.741	0
2024-02-08	27.810	27.810	27.810	27.810	25.741	2
2024-02-07	27.810	27.810	27.810	27.810	25.741	0
2024-02-06	27.810	27.810	27.810	27.810	25.741	0
2024-02-05	27.810	27.810	27.810	27.810	25.741	0
2024-02-02	27.810	27.810	27.810	27.810	25.741	0
2024-02-01	27.810	27.810	27.810	27.810	25.741	0
2024-01-31	27.810	27.810	27.810	27.810	25.741	0
2024-01-30	27.810	27.810	27.810	27.810	25.741	0
2024-01-29	27.810	27.810	27.810	27.810	25.741	0
2024-01-26	27.810	27.810	27.810	27.810	25.741	0
2024-01-25	27.810	27.810	27.810	27.810	25.741	0
2024-01-24	27.810	27.810	27.810	27.810	25.741	0
2024-01-23	27.810	27.810	27.810	27.810	25.741	8
2024-01-22	26.910	26.910	26.910	26.910	24.908	0
2024-01-19	26.910	26.910	26.910	26.910	24.908	0
2024-01-18	26.910	26.910	26.910	26.910	24.908	0
2024-01-17	26.910	26.910	26.910	26.910	24.908	1
2024-01-16	26.290	26.290	26.290	26.290	24.334	0
2024-01-15	26.290	26.290	26.290	26.290	24.334	0
2024-01-12	26.290	26.290	26.290	26.290	24.334	0
2024-01-11	26.290	26.290	26.290	26.290	24.334	0
2024-01-10	26.290	26.290	26.290	26.290	24.334	0
2024-01-09	26.290	26.290	26.290	26.290	24.334	0
2024-01-08	26.290	26.290	26.290	26.290	24.334	0
2024-01-05	26.290	26.290	26.290	26.290	24.334	0
2024-01-04	26.290	26.290	26.290	26.290	24.334	0
2024-01-03	26.290	26.290	26.290	26.290	24.334	0
2024-01-02	26.290	26.290	26.290	26.290	24.334	0
2023-12-28	26.290	26.290	26.290	26.290	24.334	0
2023-12-27	26.290	26.290	26.290	26.290	24.334	0
2023-12-26	26.320	26.320	26.290	26.290	24.334	5
2023-12-22	24.860	24.860	24.860	24.860	23.010	0
2023-12-21	24.860	24.860	24.860	24.860	23.010	0
2023-12-20	24.860	24.860	24.860	24.860	23.010	0
2023-12-19	24.860	24.860	24.860	24.860	23.010	0
2023-12-18	24.860	24.860	24.860	24.860	23.010	0
2023-12-15	24.860	24.860	24.860	24.860	23.010	0
2023-12-14	24.860	24.860	24.860	24.860	23.010	0
2023-12-13	24.860	24.860	24.860	24.860	23.010	0
2023-12-12	24.860	24.860	24.860	24.860	23.010	0
2023-12-11	24.860	24.860	24.860	24.860	23.010	0
2023-12-08	24.860	24.860	24.860	24.860	23.010	0
2023-12-07	24.860	24.860	24.860	24.860	23.010	0
2023-12-06	24.860	24.860	24.860	24.860	23.010	0
2023-12-05	24.860	24.860	24.860	24.860	23.010	0
2023-12-04	24.860	24.860	24.860	24.860	23.010	0
2023-12-01	24.860	24.860	24.860	24.860	23.010	0
2023-11-30	24.860	24.860	24.860	24.860	23.010	0

← NewerPage 12 of 21 · 1,251 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.