NYSE:SNN | Historical Stock Price | SMITH & NEPHEW PLC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-11-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.97$8.48$14.49$24.76$42.30$72.261999-11-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$30.08$39.30274,000——
2016-12-29$29.96$39.15439,500——
2016-12-28$29.84$38.99235,100——
2016-12-27$30.03$39.24258,000——
2016-12-23$29.91$39.08227,600——
2016-12-22$29.79$38.92285,300——
2016-12-21$29.53$38.58231,300——
2016-12-20$29.66$38.75302,300——
2016-12-19$29.73$38.841,125,900——
2016-12-16$29.80$38.94368,500——
2016-12-15$29.58$38.65382,700——
2016-12-14$29.62$38.70383,700——
2016-12-13$29.94$39.12458,200——
2016-12-12$29.68$38.78482,000——
2016-12-09$29.80$38.94752,100——
2016-12-08$29.16$38.101,096,400——
2016-12-07$28.76$37.58418,200——
2016-12-06$28.87$37.72469,500——
2016-12-05$28.50$37.24330,400——
2016-12-02$28.63$37.41524,000——
2016-12-01$28.07$36.68606,600——
2016-11-30$28.47$37.20502,100——
2016-11-29$28.50$37.24712,100——
2016-11-28$28.27$36.94639,500——
2016-11-25$28.21$36.86206,900——
2016-11-23$27.65$36.13384,100——
2016-11-22$27.64$36.11693,000——
2016-11-21$27.94$36.51371,400——
2016-11-18$27.73$36.23736,900——
2016-11-17$27.82$36.35602,400——
2016-11-16$27.37$35.76550,600——
2016-11-15$27.50$35.931,072,300——
2016-11-14$27.11$35.421,519,500——
2016-11-11$27.51$35.94700,100——
2016-11-10$27.53$35.971,870,800——
2016-11-09$28.59$37.361,309,100——
2016-11-08$28.64$37.42364,600——
2016-11-07$28.75$37.56298,900——
2016-11-04$28.43$37.15479,100——
2016-11-03$28.73$37.54832,700——
2016-11-02$28.62$37.39774,100——
2016-11-01$28.67$37.46815,200——
2016-10-31$29.25$38.22631,400——
2016-10-28$29.71$38.82396,300——
2016-10-27$29.43$38.45376,600——
2016-10-26$29.51$38.56462,700——
2016-10-25$29.85$39.00477,000——
2016-10-24$30.13$39.37306,900——
2016-10-21$30.40$39.72270,300——
2016-10-20$30.71$40.13259,600——
2016-10-19$30.76$40.19571,800——
2016-10-18$30.79$40.23328,400——
2016-10-17$30.32$39.62603,800——
2016-10-14$30.74$40.161,120,900——
2016-10-13$30.62$40.01449,100——
2016-10-12$30.28$39.56498,600——
2016-10-11$30.66$40.06312,200——
2016-10-10$31.29$40.88349,000——
2016-10-07$31.38$41.00375,500——
2016-10-06$31.41$41.04870,200——
2016-10-05$32.44$42.39249,600——
2016-10-04$32.97$42.76557,100——
2016-10-03$32.96$42.74838,800——
2016-09-30$32.78$42.511,410,400——
2016-09-29$32.37$41.981,468,300——
2016-09-28$33.24$43.11196,600——
2016-09-27$32.87$42.63330,700——
2016-09-26$32.65$42.34329,300——
2016-09-23$33.35$43.25249,800——
2016-09-22$33.58$43.55486,100——
2016-09-21$32.83$42.58399,800——
2016-09-20$32.82$42.56223,400——
2016-09-19$32.76$42.48286,700——
2016-09-16$32.73$42.45489,900——
2016-09-15$33.10$42.93357,800——
2016-09-14$32.82$42.56340,200——
2016-09-13$32.51$42.16237,500——
2016-09-12$33.06$42.87347,000——
2016-09-09$32.48$42.12346,500——
2016-09-08$33.07$42.89170,600——
2016-09-07$33.29$43.17282,400——
2016-09-06$33.70$43.70439,800——
2016-09-02$33.47$43.41333,400——
2016-09-01$32.70$42.41260,800——
2016-08-31$32.80$42.54439,000——
2016-08-30$32.81$42.55582,500——
2016-08-29$33.00$42.80322,800——
2016-08-26$32.98$42.771,245,500——
2016-08-25$32.73$42.45256,500——
2016-08-24$32.94$42.72201,100——
2016-08-23$33.29$43.17304,300——
2016-08-22$33.35$43.25255,400——
2016-08-19$33.32$43.21250,500——
2016-08-18$33.56$43.52127,700——
2016-08-17$33.44$43.37306,300——
2016-08-16$33.76$43.78242,100——
2016-08-15$33.81$43.85217,400——
2016-08-12$33.66$43.65217,100——
2016-08-11$33.70$43.70259,000——
2016-08-10$33.28$43.16348,600——
2016-08-09$33.62$43.60265,200——
2016-08-08$33.45$43.38278,300——
2016-08-05$33.48$43.42205,100——
2016-08-04$33.34$43.24284,400——
2016-08-03$33.20$43.06281,600——
2016-08-02$33.48$43.42898,800——
2016-08-01$33.18$43.03594,500——
2016-07-29$33.29$43.17602,600——
2016-07-28$32.65$42.341,314,300——
2016-07-27$34.60$44.87344,800——
2016-07-26$34.52$44.77308,600——
2016-07-25$34.54$44.79444,200——
2016-07-22$34.44$44.66518,800——
2016-07-21$34.65$44.94200,500——
2016-07-20$34.84$45.18622,900——
2016-07-19$34.51$44.75484,200——
2016-07-18$34.85$45.19300,600——
2016-07-15$34.75$45.07398,300——
2016-07-14$35.06$45.47346,000——
2016-07-13$34.69$44.99484,900——
2016-07-12$34.81$45.14600,400——
2016-07-11$34.29$44.47399,500——
2016-07-08$34.44$44.66231,700——
2016-07-07$34.07$44.18222,100——
2016-07-06$34.16$44.30296,500——
2016-07-05$34.23$44.39362,800——
2016-07-01$34.56$44.82359,000——
2016-06-30$34.32$44.51433,200——
2016-06-29$33.60$43.57598,200——
2016-06-28$32.63$42.32545,600——
2016-06-27$31.43$40.76831,200——
2016-06-24$32.62$42.301,009,500——
2016-06-23$34.65$44.94493,300——
2016-06-22$34.27$44.44427,700——
2016-06-21$34.06$44.17435,300——
2016-06-20$33.86$43.91719,500——
2016-06-17$32.48$42.12545,200——
2016-06-16$32.34$41.94591,400——
2016-06-15$32.14$41.68235,800——
2016-06-14$32.16$41.71450,300——
2016-06-13$32.78$42.51280,700——
2016-06-10$33.07$42.89594,000——
2016-06-09$34.19$44.34448,800——
2016-06-08$34.35$44.55380,700——
2016-06-07$34.47$44.70272,100——
2016-06-06$34.72$45.03339,800——
2016-06-03$34.86$45.21650,800——
2016-06-02$34.59$44.86456,200——
2016-06-01$34.42$44.64300,900——
2016-05-31$34.41$44.62278,000——
2016-05-27$34.78$45.10189,400——
2016-05-26$34.72$45.03317,400——
2016-05-25$34.97$45.35560,200——
2016-05-24$34.66$44.95615,900——
2016-05-23$33.91$43.98231,400——
2016-05-20$33.82$43.86313,100——
2016-05-19$33.57$43.53312,200——
2016-05-18$33.71$43.721,122,400——
2016-05-17$33.58$43.55336,900——
2016-05-16$33.92$43.99463,300——
2016-05-13$33.68$43.68386,300——
2016-05-12$33.91$43.98512,100——
2016-05-11$33.85$43.90195,500——
2016-05-10$33.96$44.04121,900——
2016-05-09$34.04$44.14371,800——
2016-05-06$33.41$43.33302,200——
2016-05-05$33.29$43.17643,500——
2016-05-04$34.09$44.21361,400——
2016-05-03$34.42$44.641,047,200——
2016-05-02$34.61$44.88217,900——
2016-04-29$34.33$44.52368,300——
2016-04-28$34.38$44.59448,600——
2016-04-27$33.99$44.08232,400——
2016-04-26$33.81$43.85286,100——
2016-04-25$33.82$43.86510,800——
2016-04-22$33.06$42.87491,800——
2016-04-21$33.48$43.42346,200——
2016-04-20$33.73$43.74409,800——
2016-04-19$34.79$44.62288,700——
2016-04-18$34.79$44.62286,900——
2016-04-15$34.62$44.41301,500——
2016-04-14$34.41$44.14232,300——
2016-04-13$34.01$43.62191,300——
2016-04-12$33.73$43.26145,300——
2016-04-11$33.43$42.88165,200——
2016-04-08$33.58$43.07135,400——
2016-04-07$33.47$42.93254,700——
2016-04-06$33.60$43.10196,600——
2016-04-05$33.13$42.50283,600——
2016-04-04$33.70$43.23336,100——
2016-04-01$33.61$43.11148,400——
2016-03-31$33.32$42.74150,500——
2016-03-30$33.50$42.97158,800——
2016-03-29$33.13$42.50219,800——
2016-03-28$32.47$41.65136,200——
2016-03-24$32.32$41.46287,200——
2016-03-23$32.26$41.38468,300——
2016-03-22$32.48$41.66303,400——
2016-03-21$32.55$41.75313,300——
2016-03-18$32.82$42.10363,600——
2016-03-17$32.67$41.91377,600——
2016-03-16$32.29$41.42248,000——
2016-03-15$32.14$41.23652,800——
2016-03-14$32.66$41.89368,300——
2016-03-11$32.63$41.85357,200——
2016-03-10$32.14$41.23462,500——
2016-03-09$32.44$41.61561,600——
2016-03-08$32.62$41.84234,000——
2016-03-07$32.79$42.06315,600——
2016-03-04$32.96$42.28442,600——
2016-03-03$32.99$42.32438,800——
2016-03-02$33.30$42.71341,900——
2016-03-01$33.31$42.73278,200——
2016-02-29$32.64$41.87203,800——
2016-02-26$32.81$42.08212,900——
2016-02-25$33.24$42.64536,800——
2016-02-24$32.55$41.75403,200——
2016-02-23$32.57$41.78169,900——
2016-02-22$33.05$42.39225,400——
2016-02-19$33.23$42.62572,800——
2016-02-18$33.04$42.38419,400——
2016-02-17$32.94$42.25555,600——
2016-02-16$31.98$41.02966,500——
2016-02-12$31.17$39.98559,500——
2016-02-11$30.55$39.19507,600——
2016-02-10$31.48$40.38819,000——
2016-02-09$31.18$39.991,184,500——
2016-02-08$30.88$39.61437,300——
2016-02-05$31.96$40.99292,800——
2016-02-04$32.44$41.61440,000——
2016-02-03$33.08$42.43446,600——
2016-02-02$32.99$42.32461,600——
2016-02-01$33.66$43.17554,200——
2016-01-29$33.56$43.05576,400——
2016-01-28$32.95$42.26369,200——
2016-01-27$33.24$42.64488,200——
2016-01-26$33.21$42.60428,000——
2016-01-25$32.40$41.56332,400——
2016-01-22$32.86$42.15850,100——
2016-01-21$31.61$40.55380,300——
2016-01-20$31.47$40.37364,100——
2016-01-19$31.53$40.44426,300——
2016-01-15$31.85$40.85506,900——
2016-01-14$32.99$42.32362,100——
2016-01-13$32.80$42.07256,000——
2016-01-12$33.77$43.32263,500——
2016-01-11$33.40$42.84281,600——
2016-01-08$33.59$43.09217,400——
2016-01-07$33.93$43.52263,500——
2016-01-06$34.49$44.24278,000——
2016-01-05$34.76$44.59372,000——
2016-01-04$34.80$44.64379,600——