Smith & Nephew plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	28.440	28.440	28.440	28.440	25.306	0
2022-06-21	28.440	28.440	28.440	28.440	25.306	0
2022-06-20	28.440	28.440	28.440	28.440	25.306	0
2022-06-17	28.440	28.440	28.440	28.440	25.306	2
2022-06-15	29.290	29.290	29.290	29.290	26.062	0
2022-06-14	29.290	29.290	29.290	29.290	26.062	0
2022-06-13	29.290	29.290	29.290	29.290	26.062	1
2022-06-10	30.750	30.750	30.750	30.750	27.361	0
2022-06-09	30.750	30.750	30.750	30.750	27.361	0
2022-06-08	30.750	30.750	30.750	30.750	27.361	0
2022-06-07	30.750	30.750	30.750	30.750	27.361	0
2022-06-06	30.750	30.750	30.750	30.750	27.361	0
2022-06-03	30.750	30.750	30.750	30.750	27.361	0
2022-06-02	30.750	30.750	30.750	30.750	27.361	0
2022-06-01	30.750	30.750	30.750	30.750	27.361	0
2022-05-31	30.750	30.750	30.750	30.750	27.361	0
2022-05-30	30.750	30.750	30.750	30.750	27.361	0
2022-05-27	30.750	30.750	30.750	30.750	27.361	0
2022-05-26	30.750	30.750	30.750	30.750	27.361	0
2022-05-25	30.750	30.750	30.750	30.750	27.361	0
2022-05-24	30.750	30.750	30.750	30.750	27.361	0
2022-05-23	30.750	30.750	30.750	30.750	27.361	0
2022-05-20	30.750	30.750	30.750	30.750	27.361	0
2022-05-19	30.750	30.750	30.750	30.750	27.361	0
2022-05-18	30.750	30.750	30.750	30.750	27.361	0
2022-05-17	30.750	30.750	30.750	30.750	27.361	0
2022-05-16	30.750	30.750	30.750	30.750	27.361	0
2022-05-13	30.750	30.750	30.750	30.750	27.361	0
2022-05-12	30.750	30.750	30.750	30.750	27.361	2
2022-05-11	32.820	32.820	32.820	32.820	29.203	0
2022-05-10	32.820	32.820	32.820	32.820	29.203	0
2022-05-09	32.820	32.820	32.820	32.820	29.203	0
2022-05-06	32.820	32.820	32.820	32.820	29.203	0
2022-05-05	32.820	32.820	32.820	32.820	29.203	0
2022-05-04	32.820	32.820	32.820	32.820	29.203	0
2022-05-03	32.820	32.820	32.820	32.820	29.203	0
2022-05-02	32.820	32.820	32.820	32.820	29.203	0
2022-04-29	32.820	32.820	32.820	32.820	29.203	0
2022-04-28	32.820	32.820	32.820	32.820	29.203	0
2022-04-27	32.820	32.820	32.820	32.820	29.203	0
2022-04-26	32.820	32.820	32.820	32.820	29.203	0
2022-04-25	32.820	32.820	32.820	32.820	29.203	0
2022-04-22	32.820	32.820	32.820	32.820	29.203	0
2022-04-20	32.820	32.820	32.820	32.820	29.203	0
2022-04-19	32.820	32.820	32.820	32.820	29.203	0
2022-04-18	32.820	32.820	32.820	32.820	29.203	0
2022-04-14	32.820	32.820	32.820	32.820	29.203	0
2022-04-13	32.820	32.820	32.820	32.820	29.203	0
2022-04-12	32.820	32.820	32.820	32.820	29.203	0
2022-04-11	32.820	32.820	32.820	32.820	29.203	0
2022-04-08	32.820	32.820	32.820	32.820	29.203	0
2022-04-07	32.820	32.820	32.820	32.820	29.203	0
2022-04-06	32.820	32.820	32.820	32.820	29.203	0
2022-04-05	32.820	32.820	32.820	32.820	29.203	0
2022-04-04	32.820	32.820	32.820	32.820	29.203	0
2022-04-01	32.820	32.820	32.820	32.820	29.203	0
2022-03-31	32.820	32.820	32.820	32.820	29.203	0
2022-03-30	32.820	32.820	32.820	32.820	28.780	0
2022-03-29	32.820	32.820	32.820	32.820	28.780	0
2022-03-28	32.820	32.820	32.820	32.820	28.780	0

← NewerPage 19 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.