Smith & Nephew plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	27.960	27.960	27.960	27.960	25.193	0
2022-12-12	27.960	27.960	27.960	27.960	25.193	0
2022-12-09	27.960	27.960	27.960	27.960	25.193	0
2022-12-08	27.960	27.960	27.960	27.960	25.193	0
2022-12-07	23.780	27.960	23.780	27.960	25.193	14
2022-12-06	27.750	27.750	27.750	27.750	25.004	0
2022-12-05	27.750	27.750	27.750	27.750	25.004	0
2022-12-02	27.750	27.750	27.750	27.750	25.004	0
2022-12-01	27.750	27.750	27.750	27.750	25.004	0
2022-11-30	27.750	27.750	27.750	27.750	25.004	0
2022-11-29	27.750	27.750	27.750	27.750	25.004	0
2022-11-28	27.750	27.750	27.750	27.750	25.004	0
2022-11-25	27.750	27.750	27.750	27.750	25.004	0
2022-11-24	27.750	27.750	27.750	27.750	25.004	0
2022-11-23	27.750	27.750	27.750	27.750	25.004	0
2022-11-22	27.750	27.750	27.750	27.750	25.004	0
2022-11-21	27.750	27.750	27.750	27.750	25.004	0
2022-11-18	27.750	27.750	27.750	27.750	25.004	0
2022-11-17	27.750	27.750	27.750	27.750	25.004	4
2022-11-16	24.790	24.790	24.790	24.790	22.337	0
2022-11-14	24.790	24.790	24.790	24.790	22.337	0
2022-11-11	24.790	24.790	24.790	24.790	22.337	0
2022-11-10	24.790	24.790	24.790	24.790	22.337	0
2022-11-09	24.790	24.790	24.790	24.790	22.337	0
2022-11-08	24.790	24.790	24.790	24.790	22.337	0
2022-11-07	24.570	24.790	24.570	24.790	22.337	8
2022-11-04	24.110	24.110	24.110	24.110	21.724	0
2022-11-03	24.110	24.110	24.110	24.110	21.724	1,650
2022-11-01	25.150	25.150	25.150	25.150	22.661	0
2022-10-31	25.150	25.150	25.150	25.150	22.661	0
2022-10-28	25.150	25.150	25.150	25.150	22.661	0
2022-10-27	25.150	25.150	25.150	25.150	22.661	0
2022-10-26	25.150	25.150	25.150	25.150	22.661	1,650
2022-10-25	24.490	24.490	24.490	24.490	22.067	0
2022-10-24	24.490	24.490	24.490	24.490	22.067	1,650
2022-10-21	23.770	23.790	23.770	23.790	21.436	1,651
2022-10-20	23.960	23.960	23.960	23.960	21.589	1
2022-10-19	24.570	24.570	24.570	24.570	22.139	0
2022-10-18	24.570	24.570	24.570	24.570	22.139	1
2022-10-17	23.600	23.600	23.600	23.600	21.265	0
2022-10-14	23.600	23.600	23.600	23.600	21.265	0
2022-10-13	23.600	23.600	23.600	23.600	21.265	0
2022-10-11	23.600	23.600	23.600	23.600	21.265	0
2022-10-10	23.520	23.600	23.520	23.600	21.265	2
2022-10-07	24.450	24.450	24.450	24.450	22.030	0
2022-10-06	24.450	24.450	24.450	24.450	22.030	0
2022-10-05	24.450	24.450	24.450	24.450	22.030	0
2022-10-04	24.450	24.450	24.450	24.450	22.030	0
2022-10-03	24.450	24.450	24.450	24.450	22.030	0
2022-09-30	24.450	24.450	24.450	24.450	22.030	0
2022-09-29	24.450	24.450	24.450	24.450	22.030	0
2022-09-28	24.450	24.450	24.450	24.450	21.755	0
2022-09-27	24.450	24.450	24.450	24.450	21.755	0
2022-09-26	24.450	24.450	24.450	24.450	21.755	0
2022-09-23	24.450	24.450	24.450	24.450	21.755	0
2022-09-22	24.450	24.450	24.450	24.450	21.755	0
2022-09-21	24.450	24.450	24.450	24.450	21.755	0
2022-09-20	24.450	24.450	24.450	24.450	21.755	0
2022-09-19	24.450	24.450	24.450	24.450	21.755	0
2022-09-16	24.450	24.450	24.450	24.450	21.755	0

← NewerPage 17 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.