Smith & Nephew plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	38.850	38.850	38.850	38.850	34.067	0
2021-12-27	38.850	38.850	38.850	38.850	34.067	0
2021-12-23	38.850	38.850	38.850	38.850	34.067	5
2021-12-22	36.820	36.820	36.820	36.820	32.287	0
2021-12-21	36.820	36.820	36.820	36.820	32.287	0
2021-12-20	36.820	36.820	36.820	36.820	32.287	2
2021-12-17	36.600	36.600	36.600	36.600	32.094	1
2021-12-16	36.600	36.600	36.600	36.600	32.094	0
2021-12-15	36.600	36.600	36.600	36.600	32.094	0
2021-12-14	36.600	36.600	36.600	36.600	32.094	0
2021-12-13	36.600	36.600	36.600	36.600	32.094	0
2021-12-10	36.600	36.600	36.600	36.600	32.094	0
2021-12-09	36.600	36.600	36.600	36.600	32.094	0
2021-12-08	36.600	36.600	36.600	36.600	32.094	0
2021-12-07	36.600	36.600	36.600	36.600	32.094	0
2021-12-06	36.600	36.600	36.600	36.600	32.094	0
2021-12-03	36.650	36.650	36.600	36.600	32.094	88
2021-12-02	40.760	40.760	40.760	40.760	35.742	0
2021-12-01	40.760	40.760	40.760	40.760	35.742	0
2021-11-30	40.760	40.760	40.760	40.760	35.742	0
2021-11-29	40.760	40.760	40.760	40.760	35.742	0
2021-11-26	40.760	40.760	40.760	40.760	35.742	0
2021-11-25	40.760	40.760	40.760	40.760	35.742	0
2021-11-24	40.760	40.760	40.760	40.760	35.742	0
2021-11-23	40.760	40.760	40.760	40.760	35.742	0
2021-11-22	40.760	40.760	40.760	40.760	35.742	0
2021-11-19	40.760	40.760	40.760	40.760	35.742	0
2021-11-18	40.760	40.760	40.760	40.760	35.742	0
2021-11-17	40.760	40.760	40.760	40.760	35.742	0
2021-11-16	40.760	40.760	40.760	40.760	35.742	0
2021-11-12	40.760	40.760	40.760	40.760	35.742	0
2021-11-11	40.760	40.760	40.760	40.760	35.742	0
2021-11-10	40.760	40.760	40.760	40.760	35.742	0
2021-11-09	40.760	40.760	40.760	40.760	35.742	0
2021-11-08	39.430	41.080	39.430	40.760	35.742	4
2021-11-05	39.650	39.650	39.650	39.650	34.769	0
2021-11-04	39.650	39.650	39.650	39.650	34.769	0
2021-11-03	39.650	39.650	39.650	39.650	34.769	0
2021-11-01	39.650	39.650	39.650	39.650	34.769	0
2021-10-29	39.650	39.650	39.650	39.650	34.769	0
2021-10-28	39.650	39.650	39.650	39.650	34.769	0
2021-10-27	39.650	39.650	39.650	39.650	34.769	0
2021-10-26	39.650	39.650	39.650	39.650	34.769	0
2021-10-25	39.650	39.650	39.650	39.650	34.769	0

← NewerPage 21 of 21 · 1,244 trading days

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.