Smith & Nephew plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	32.820	32.820	32.820	32.820	28.780	0
2022-03-24	32.820	32.820	32.820	32.820	28.780	0
2022-03-23	32.820	32.820	32.820	32.820	28.780	0
2022-03-22	32.820	32.820	32.820	32.820	28.780	3
2022-03-21	33.710	33.710	33.710	33.710	29.560	10
2022-03-18	33.710	33.710	33.710	33.710	29.560	0
2022-03-17	33.710	33.710	33.710	33.710	29.560	0
2022-03-16	33.710	33.710	33.710	33.710	29.560	0
2022-03-15	33.710	33.710	33.710	33.710	29.560	0
2022-03-14	33.710	33.710	33.710	33.710	29.560	0
2022-03-11	33.710	33.710	33.710	33.710	29.560	0
2022-03-10	33.710	33.710	33.710	33.710	29.560	0
2022-03-09	33.710	33.710	33.710	33.710	29.560	0
2022-03-08	33.710	33.710	33.710	33.710	29.560	0
2022-03-07	33.710	33.710	33.710	33.710	29.560	0
2022-03-04	33.710	33.710	33.710	33.710	29.560	0
2022-03-03	33.710	33.710	33.710	33.710	29.560	1
2022-03-02	33.720	33.720	33.720	33.720	29.569	0
2022-02-25	33.720	33.720	33.720	33.720	29.569	0
2022-02-24	33.720	33.720	33.720	33.720	29.569	0
2022-02-23	33.720	33.720	33.720	33.720	29.569	0
2022-02-22	33.720	33.720	33.720	33.720	29.569	2
2022-02-21	33.550	33.550	33.550	33.550	29.420	0
2022-02-18	33.550	33.550	33.550	33.550	29.420	3,500
2022-02-17	34.000	34.000	34.000	34.000	29.815	0
2022-02-16	34.000	34.000	34.000	34.000	29.815	0
2022-02-15	34.000	34.000	34.000	34.000	29.815	0
2022-02-14	34.000	34.000	34.000	34.000	29.815	3,500
2022-02-11	34.330	34.360	34.330	34.360	30.130	3,503
2022-02-10	38.850	38.850	38.850	38.850	34.067	0
2022-02-09	38.850	38.850	38.850	38.850	34.067	0
2022-02-08	38.850	38.850	38.850	38.850	34.067	0
2022-02-07	38.850	38.850	38.850	38.850	34.067	0
2022-02-04	38.850	38.850	38.850	38.850	34.067	0
2022-02-03	38.850	38.850	38.850	38.850	34.067	0
2022-02-02	38.850	38.850	38.850	38.850	34.067	0
2022-02-01	38.850	38.850	38.850	38.850	34.067	0
2022-01-31	38.850	38.850	38.850	38.850	34.067	0
2022-01-28	38.850	38.850	38.850	38.850	34.067	0
2022-01-27	38.850	38.850	38.850	38.850	34.067	0
2022-01-26	38.850	38.850	38.850	38.850	34.067	0
2022-01-25	38.850	38.850	38.850	38.850	34.067	0
2022-01-24	38.850	38.850	38.850	38.850	34.067	0
2022-01-21	38.850	38.850	38.850	38.850	34.067	0
2022-01-20	38.850	38.850	38.850	38.850	34.067	0
2022-01-19	38.850	38.850	38.850	38.850	34.067	0
2022-01-18	38.850	38.850	38.850	38.850	34.067	0
2022-01-17	38.850	38.850	38.850	38.850	34.067	0
2022-01-14	38.850	38.850	38.850	38.850	34.067	0
2022-01-13	38.850	38.850	38.850	38.850	34.067	0
2022-01-12	38.850	38.850	38.850	38.850	34.067	0
2022-01-11	38.850	38.850	38.850	38.850	34.067	0
2022-01-10	38.850	38.850	38.850	38.850	34.067	0
2022-01-07	38.850	38.850	38.850	38.850	34.067	0
2022-01-06	38.850	38.850	38.850	38.850	34.067	0
2022-01-05	38.850	38.850	38.850	38.850	34.067	0
2022-01-04	38.850	38.850	38.850	38.850	34.067	0
2022-01-03	38.850	38.850	38.850	38.850	34.067	0
2021-12-30	38.850	38.850	38.850	38.850	34.067	1
2021-12-29	38.850	38.850	38.850	38.850	34.067	0

← NewerPage 20 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.