Smith & Nephew plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	30.400	30.400	30.400	30.400	27.392	0
2023-03-09	30.400	30.400	30.400	30.400	27.392	0
2023-03-08	30.400	30.400	30.400	30.400	27.392	0
2023-03-07	30.400	30.400	30.400	30.400	27.392	0
2023-03-06	30.400	30.400	30.400	30.400	27.392	0
2023-03-03	30.090	30.450	30.090	30.400	27.392	18
2023-03-02	27.010	27.010	27.010	27.010	24.337	0
2023-03-01	27.010	27.010	27.010	27.010	24.337	0
2023-02-28	27.010	27.010	27.010	27.010	24.337	1
2023-02-27	28.800	28.800	28.800	28.800	25.950	0
2023-02-24	28.800	28.800	28.800	28.800	25.950	0
2023-02-23	28.800	28.800	28.800	28.800	25.950	0
2023-02-22	28.800	28.800	28.800	28.800	25.950	0
2023-02-17	28.800	28.800	28.800	28.800	25.950	0
2023-02-16	28.800	28.800	28.800	28.800	25.950	0
2023-02-15	28.800	28.800	28.800	28.800	25.950	0
2023-02-14	28.800	28.800	28.800	28.800	25.950	0
2023-02-13	28.800	28.800	28.800	28.800	25.950	0
2023-02-10	28.800	28.800	28.800	28.800	25.950	0
2023-02-09	28.800	28.800	28.800	28.800	25.950	0
2023-02-08	28.800	28.800	28.800	28.800	25.950	0
2023-02-07	28.800	28.800	28.800	28.800	25.950	0
2023-02-06	28.800	28.800	28.800	28.800	25.950	0
2023-02-03	28.800	28.800	28.800	28.800	25.950	0
2023-02-02	28.800	28.800	28.800	28.800	25.950	0
2023-02-01	28.800	28.800	28.800	28.800	25.950	0
2023-01-31	28.800	28.800	28.800	28.800	25.950	0
2023-01-30	28.800	28.800	28.800	28.800	25.950	0
2023-01-27	28.800	28.800	28.800	28.800	25.950	0
2023-01-26	28.800	28.800	28.800	28.800	25.950	0
2023-01-25	28.800	28.800	28.800	28.800	25.950	0
2023-01-24	28.800	28.800	28.800	28.800	25.950	0
2023-01-23	28.800	28.800	28.800	28.800	25.950	0
2023-01-20	28.800	28.800	28.800	28.800	25.950	0
2023-01-19	28.800	28.800	28.800	28.800	25.950	0
2023-01-18	28.800	28.800	28.800	28.800	25.950	0
2023-01-17	28.800	28.800	28.800	28.800	25.950	0
2023-01-16	28.800	28.800	28.800	28.800	25.950	0
2023-01-13	28.800	28.800	28.800	28.800	25.950	0
2023-01-12	28.800	28.800	28.800	28.800	25.950	3
2023-01-11	29.820	29.820	29.820	29.820	26.869	2
2023-01-10	28.220	28.220	28.220	28.220	25.427	0
2023-01-09	28.220	28.220	28.220	28.220	25.427	1
2023-01-06	29.500	29.500	29.500	29.500	26.581	0
2023-01-05	29.500	29.500	29.500	29.500	26.581	0
2023-01-04	29.500	29.500	29.500	29.500	26.581	0
2023-01-03	29.500	29.500	29.500	29.500	26.581	0
2023-01-02	29.500	29.500	29.500	29.500	26.581	0
2022-12-29	29.500	29.500	29.500	29.500	26.581	0
2022-12-28	29.500	29.500	29.500	29.500	26.581	0
2022-12-27	29.500	29.500	29.500	29.500	26.581	0
2022-12-26	29.500	29.500	29.500	29.500	26.581	0
2022-12-23	29.500	29.500	29.500	29.500	26.581	0
2022-12-22	29.500	29.500	29.500	29.500	26.581	0
2022-12-21	29.500	29.500	29.500	29.500	26.581	0
2022-12-20	29.500	29.500	29.500	29.500	26.581	0
2022-12-19	29.500	29.500	29.500	29.500	26.581	0
2022-12-16	29.500	29.500	29.500	29.500	26.581	0
2022-12-15	29.500	29.500	29.500	29.500	26.581	0
2022-12-14	29.500	29.500	29.500	29.500	26.581	1,650

← NewerPage 16 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.