Smith & Nephew plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	24.450	24.450	24.450	24.450	21.755	0
2022-09-14	24.450	24.450	24.450	24.450	21.755	0
2022-09-13	24.450	24.450	24.450	24.450	21.755	0
2022-09-12	24.450	24.450	24.450	24.450	21.755	0
2022-09-09	24.450	24.450	24.450	24.450	21.755	0
2022-09-08	24.450	24.450	24.450	24.450	21.755	0
2022-09-06	24.450	24.450	24.450	24.450	21.755	0
2022-09-05	24.450	24.450	24.450	24.450	21.755	0
2022-09-02	24.450	24.450	24.450	24.450	21.755	0
2022-09-01	24.450	24.450	24.450	24.450	21.755	0
2022-08-31	24.450	24.450	24.450	24.450	21.755	0
2022-08-30	24.450	24.450	24.450	24.450	21.755	0
2022-08-29	24.450	24.450	24.450	24.450	21.755	0
2022-08-26	24.450	24.450	24.450	24.450	21.755	1
2022-08-25	31.170	31.170	31.170	31.170	27.735	0
2022-08-24	31.170	31.170	31.170	31.170	27.735	0
2022-08-23	31.170	31.170	31.170	31.170	27.735	0
2022-08-22	31.170	31.170	31.170	31.170	27.735	0
2022-08-19	31.170	31.170	31.170	31.170	27.735	0
2022-08-18	31.170	31.170	31.170	31.170	27.735	0
2022-08-17	31.170	31.170	31.170	31.170	27.735	0
2022-08-16	31.170	31.170	31.170	31.170	27.735	0
2022-08-15	31.170	31.170	31.170	31.170	27.735	0
2022-08-12	31.170	31.170	31.170	31.170	27.735	0
2022-08-11	31.170	31.170	31.170	31.170	27.735	0
2022-08-10	31.170	31.170	31.170	31.170	27.735	0
2022-08-09	31.170	31.170	31.170	31.170	27.735	0
2022-08-08	31.170	31.170	31.170	31.170	27.735	0
2022-08-05	31.170	31.170	31.170	31.170	27.735	0
2022-08-04	31.170	31.170	31.170	31.170	27.735	0
2022-08-03	31.170	31.170	31.170	31.170	27.735	0
2022-08-02	31.170	31.170	31.170	31.170	27.735	0
2022-08-01	31.170	31.170	31.170	31.170	27.735	0
2022-07-29	31.170	31.170	31.170	31.170	27.735	0
2022-07-28	31.170	31.170	31.170	31.170	27.735	0
2022-07-27	31.170	31.170	31.170	31.170	27.735	0
2022-07-26	31.170	31.170	31.170	31.170	27.735	0
2022-07-25	31.170	31.170	31.170	31.170	27.735	0
2022-07-22	28.470	31.220	28.470	31.170	27.735	28
2022-07-21	28.440	28.440	28.440	28.440	25.306	0
2022-07-20	28.440	28.440	28.440	28.440	25.306	0
2022-07-19	28.440	28.440	28.440	28.440	25.306	0
2022-07-18	28.440	28.440	28.440	28.440	25.306	0
2022-07-15	28.440	28.440	28.440	28.440	25.306	0
2022-07-14	28.440	28.440	28.440	28.440	25.306	0
2022-07-13	28.440	28.440	28.440	28.440	25.306	0
2022-07-12	28.440	28.440	28.440	28.440	25.306	0
2022-07-11	28.440	28.440	28.440	28.440	25.306	0
2022-07-08	28.440	28.440	28.440	28.440	25.306	0
2022-07-07	28.440	28.440	28.440	28.440	25.306	0
2022-07-06	28.440	28.440	28.440	28.440	25.306	0
2022-07-05	28.440	28.440	28.440	28.440	25.306	0
2022-07-04	28.440	28.440	28.440	28.440	25.306	0
2022-07-01	28.440	28.440	28.440	28.440	25.306	0
2022-06-30	28.440	28.440	28.440	28.440	25.306	0
2022-06-29	28.440	28.440	28.440	28.440	25.306	0
2022-06-28	28.440	28.440	28.440	28.440	25.306	0
2022-06-27	28.440	28.440	28.440	28.440	25.306	0
2022-06-24	28.440	28.440	28.440	28.440	25.306	0
2022-06-23	28.440	28.440	28.440	28.440	25.306	0

← NewerPage 18 of 21 · 1,244 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.