Smith & Nephew plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	26.690	26.690	26.690	26.690	24.435	1
2023-08-30	26.700	26.700	26.700	26.700	24.444	0
2023-08-29	26.700	26.700	26.700	26.700	24.444	1
2023-08-28	26.170	26.170	26.170	26.170	23.959	0
2023-08-25	26.170	26.170	26.170	26.170	23.959	1
2023-08-24	26.340	26.340	26.130	26.180	23.968	14
2023-08-23	30.400	30.400	30.400	30.400	27.831	0
2023-08-22	30.400	30.400	30.400	30.400	27.831	0
2023-08-21	30.400	30.400	30.400	30.400	27.831	0
2023-08-18	30.400	30.400	30.400	30.400	27.831	0
2023-08-17	30.400	30.400	30.400	30.400	27.831	0
2023-08-16	30.400	30.400	30.400	30.400	27.831	0
2023-08-15	30.400	30.400	30.400	30.400	27.831	0
2023-08-14	30.400	30.400	30.400	30.400	27.831	0
2023-08-11	30.400	30.400	30.400	30.400	27.831	0
2023-08-10	30.400	30.400	30.400	30.400	27.831	0
2023-08-09	30.400	30.400	30.400	30.400	27.831	0
2023-08-08	30.400	30.400	30.400	30.400	27.831	0
2023-08-07	30.400	30.400	30.400	30.400	27.831	0
2023-08-04	30.400	30.400	30.400	30.400	27.831	0
2023-08-03	30.400	30.400	30.400	30.400	27.831	0
2023-08-02	30.400	30.400	30.400	30.400	27.831	0
2023-08-01	30.400	30.400	30.400	30.400	27.831	0
2023-07-31	30.400	30.400	30.400	30.400	27.831	0
2023-07-28	30.400	30.400	30.400	30.400	27.831	0
2023-07-27	30.400	30.400	30.400	30.400	27.831	0
2023-07-26	30.400	30.400	30.400	30.400	27.831	0
2023-07-25	30.400	30.400	30.400	30.400	27.831	0
2023-07-24	30.400	30.400	30.400	30.400	27.831	0
2023-07-21	30.400	30.400	30.400	30.400	27.831	0
2023-07-20	30.400	30.400	30.400	30.400	27.831	0
2023-07-19	30.400	30.400	30.400	30.400	27.831	0
2023-07-18	30.400	30.400	30.400	30.400	27.831	0
2023-07-17	30.400	30.400	30.400	30.400	27.831	0
2023-07-14	30.400	30.400	30.400	30.400	27.831	0
2023-07-13	30.400	30.400	30.400	30.400	27.831	0
2023-07-12	30.400	30.400	30.400	30.400	27.831	0
2023-07-11	30.400	30.400	30.400	30.400	27.831	0
2023-07-10	30.400	30.400	30.400	30.400	27.831	0
2023-07-07	30.400	30.400	30.400	30.400	27.831	0
2023-07-06	30.400	30.400	30.400	30.400	27.831	0
2023-07-05	30.400	30.400	30.400	30.400	27.831	0
2023-07-04	30.400	30.400	30.400	30.400	27.831	0
2023-07-03	30.400	30.400	30.400	30.400	27.831	0
2023-06-30	30.400	30.400	30.400	30.400	27.831	0
2023-06-29	30.400	30.400	30.400	30.400	27.831	0
2023-06-28	30.400	30.400	30.400	30.400	27.831	0
2023-06-27	30.400	30.400	30.400	30.400	27.831	0
2023-06-26	30.400	30.400	30.400	30.400	27.831	0
2023-06-23	30.400	30.400	30.400	30.400	27.831	0
2023-06-22	30.400	30.400	30.400	30.400	27.831	0
2023-06-21	30.400	30.400	30.400	30.400	27.831	0
2023-06-20	30.400	30.400	30.400	30.400	27.831	0
2023-06-19	30.400	30.400	30.400	30.400	27.831	0
2023-06-16	30.400	30.400	30.400	30.400	27.831	0
2023-06-15	30.400	30.400	30.400	30.400	27.831	0
2023-06-14	30.400	30.400	30.400	30.400	27.831	0
2023-06-13	30.400	30.400	30.400	30.400	27.831	0
2023-06-12	30.400	30.400	30.400	30.400	27.831	0
2023-06-09	30.400	30.400	30.400	30.400	27.831	0

← NewerPage 14 of 21 · 1,245 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.