Smith & Nephew plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	38.250	38.250	38.250	38.250	37.287	0
2025-10-28	38.250	38.250	38.250	38.250	37.287	0
2025-10-27	38.250	38.250	38.250	38.250	37.287	0
2025-10-24	38.250	38.250	38.250	38.250	37.287	0
2025-10-23	38.250	38.250	38.250	38.250	37.287	0
2025-10-22	38.250	38.250	38.250	38.250	37.287	0
2025-10-21	38.250	38.250	38.250	38.250	37.287	0
2025-10-20	38.250	38.250	38.250	38.250	37.287	0
2025-10-17	38.250	38.250	38.250	38.250	37.287	0
2025-10-16	38.250	38.250	38.250	38.250	37.287	0
2025-10-15	38.250	38.250	38.250	38.250	37.287	0
2025-10-14	38.250	38.250	38.250	38.250	37.287	0
2025-10-13	38.250	38.250	38.250	38.250	37.287	0
2025-10-10	38.250	38.250	38.250	38.250	37.287	0
2025-10-09	38.250	38.250	38.250	38.250	37.287	0
2025-10-08	38.250	38.250	38.250	38.250	37.287	0
2025-10-07	38.250	38.250	38.250	38.250	37.287	0
2025-10-06	36.860	38.260	36.860	38.250	37.287	6
2025-10-03	37.920	37.920	37.920	37.920	36.965	0
2025-10-02	37.920	37.920	37.920	37.920	36.965	0
2025-10-01	37.920	37.920	37.920	37.920	36.670	0
2025-09-30	37.920	37.920	37.920	37.920	36.670	0
2025-09-29	37.920	37.920	37.920	37.920	36.670	0
2025-09-26	37.920	37.920	37.920	37.920	36.670	2
2025-09-25	39.120	39.120	39.120	39.120	37.830	0
2025-09-24	39.120	39.120	39.120	39.120	37.830	0
2025-09-23	39.120	39.120	39.120	39.120	37.830	0
2025-09-22	39.120	39.120	39.120	39.120	37.830	750
2025-09-19	40.120	40.120	40.120	40.120	38.797	0
2025-09-18	40.120	40.120	40.120	40.120	38.797	0
2025-09-17	40.120	40.120	40.120	40.120	38.797	0
2025-09-16	40.120	40.120	40.120	40.120	38.797	0
2025-09-15	40.120	40.120	40.120	40.120	38.797	0
2025-09-12	40.120	40.120	40.120	40.120	38.797	0
2025-09-11	40.120	40.120	40.120	40.120	38.797	0
2025-09-10	40.120	40.120	40.120	40.120	38.797	0
2025-09-09	40.120	40.120	40.120	40.120	38.797	0
2025-09-08	40.120	40.120	40.120	40.120	38.797	0
2025-09-05	40.120	40.120	40.120	40.120	38.797	0
2025-09-04	40.120	40.120	40.120	40.120	38.797	0
2025-09-03	40.120	40.120	40.120	40.120	38.797	0
2025-09-02	40.120	40.120	40.120	40.120	38.797	0
2025-09-01	40.120	40.120	40.120	40.120	38.797	0
2025-08-29	40.120	40.120	40.120	40.120	38.797	0
2025-08-28	40.120	40.120	40.120	40.120	38.797	2
2025-08-27	40.670	40.670	40.670	40.670	39.329	0
2025-08-26	40.670	40.670	40.670	40.670	39.329	0
2025-08-25	40.670	40.670	40.670	40.670	39.329	1
2025-08-22	40.680	40.680	40.680	40.680	39.339	0
2025-08-21	40.880	40.880	40.680	40.680	39.339	4
2025-08-20	34.890	34.890	34.890	34.890	33.740	0
2025-08-19	34.890	34.890	34.890	34.890	33.740	0
2025-08-18	34.890	34.890	34.890	34.890	33.740	0
2025-08-15	34.890	34.890	34.890	34.890	33.740	0
2025-08-14	34.890	34.890	34.890	34.890	33.740	0
2025-08-13	34.890	34.890	34.890	34.890	33.740	0
2025-08-12	34.890	34.890	34.890	34.890	33.740	0
2025-08-11	34.890	34.890	34.890	34.890	33.740	0
2025-08-08	34.890	34.890	34.890	34.890	33.740	0
2025-08-07	34.890	34.890	34.890	34.890	33.740	0

← NewerPage 5 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.