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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$48.07$66.40370,800——
2019-12-30$48.17$66.54737,900——
2019-12-27$48.50$66.99668,100——
2019-12-26$48.01$66.31569,000——
2019-12-24$47.92$66.19274,200——
2019-12-23$48.16$66.52618,400——
2019-12-20$47.85$66.091,507,600——
2019-12-19$46.90$64.781,281,600——
2019-12-18$47.37$65.431,217,700——
2019-12-17$47.55$65.68828,700——
2019-12-16$47.51$65.621,572,800——
2019-12-13$46.25$63.881,054,200——
2019-12-12$44.89$62.01612,600——
2019-12-11$44.83$61.92529,500——
2019-12-10$44.37$61.29449,400——
2019-12-09$44.06$60.86298,900——
2019-12-06$44.08$60.89415,500——
2019-12-05$44.22$61.08289,800——
2019-12-04$43.80$60.50420,600——
2019-12-03$43.85$60.57541,500——
2019-12-02$44.47$61.43380,600——
2019-11-29$44.78$61.85203,400——
2019-11-27$45.39$62.70436,300——
2019-11-26$44.62$61.63382,700——
2019-11-25$44.81$61.89637,100——
2019-11-22$44.07$60.87764,200——
2019-11-21$43.45$60.02531,300——
2019-11-20$43.05$59.46302,400——
2019-11-19$43.32$59.84451,700——
2019-11-18$43.47$60.04471,000——
2019-11-15$43.21$59.68296,100——
2019-11-14$42.89$59.24324,000——
2019-11-13$43.07$59.49402,800——
2019-11-12$42.26$58.37622,600——
2019-11-11$42.31$58.44870,500——
2019-11-08$42.50$58.70477,100——
2019-11-07$42.70$58.98387,000——
2019-11-06$42.94$59.31459,100——
2019-11-05$42.85$59.19482,000——
2019-11-04$42.93$59.30419,800——
2019-11-01$43.01$59.41638,400——
2019-10-31$43.22$59.701,571,400——
2019-10-30$44.42$61.36589,300——
2019-10-29$43.71$60.38552,400——
2019-10-28$43.48$60.06495,100——
2019-10-25$43.49$60.07687,500——
2019-10-24$43.79$60.491,022,200——
2019-10-23$43.25$59.741,363,000——
2019-10-22$43.57$60.182,646,200——
2019-10-21$43.65$60.294,327,100——
2019-10-18$47.78$66.00718,700——
2019-10-17$47.85$66.09674,200——
2019-10-16$47.46$65.56455,900——
2019-10-15$47.00$64.92830,700——
2019-10-14$46.75$64.57660,500——
2019-10-11$46.97$64.88713,600——
2019-10-10$46.76$64.591,035,100——
2019-10-09$46.80$64.64575,700——
2019-10-08$46.71$64.52787,900——
2019-10-07$47.15$65.13377,900——
2019-10-04$46.86$64.73467,800——
2019-10-03$46.19$63.80603,400——
2019-10-02$45.76$62.81856,500——
2019-10-01$47.30$64.92576,500——
2019-09-30$48.13$66.06375,000——
2019-09-27$47.96$65.83393,100——
2019-09-26$48.59$66.69700,500——
2019-09-25$47.94$65.80405,900——
2019-09-24$48.34$66.35536,700——
2019-09-23$47.94$65.80583,100——
2019-09-20$47.77$65.57491,500——
2019-09-19$47.80$65.61368,200——
2019-09-18$47.54$65.25401,800——
2019-09-17$47.58$65.31570,300——
2019-09-16$46.63$64.00655,300——
2019-09-13$46.66$64.04705,300——
2019-09-12$47.02$64.54481,200——
2019-09-11$46.86$64.32677,100——
2019-09-10$46.70$64.10759,700——
2019-09-09$47.57$65.29365,300——
2019-09-06$48.57$66.67406,400——
2019-09-05$48.10$66.02454,000——
2019-09-04$48.09$66.01452,900——
2019-09-03$47.89$65.73492,700——
2019-08-30$47.96$65.83344,700——
2019-08-29$47.97$65.84496,700——
2019-08-28$48.20$66.16651,200——
2019-08-27$47.61$65.35663,200——
2019-08-26$47.03$64.55341,400——
2019-08-23$47.01$64.52665,000——
2019-08-22$47.41$65.07523,600——
2019-08-21$47.20$64.79327,900——
2019-08-20$46.62$63.99425,300——
2019-08-19$46.76$64.18247,200——
2019-08-16$46.34$63.61345,900——
2019-08-15$45.70$62.73495,300——
2019-08-14$45.55$62.52374,200——
2019-08-13$46.06$63.22415,300——
2019-08-12$45.98$63.11368,100——
2019-08-09$45.71$62.74427,300——
2019-08-08$45.77$62.82372,500——
2019-08-07$45.10$61.90464,800——
2019-08-06$44.55$61.15518,600——
2019-08-05$44.68$61.33409,800——
2019-08-02$45.59$62.58535,100——
2019-08-01$46.71$64.11966,100——
2019-07-31$45.44$62.37744,600——
2019-07-30$44.89$61.62961,900——
2019-07-29$45.33$62.22518,600——
2019-07-26$44.46$61.02584,300——
2019-07-25$44.08$60.50303,800——
2019-07-24$44.13$60.57339,300——
2019-07-23$43.84$60.17507,800——
2019-07-22$43.45$59.64580,600——
2019-07-19$43.17$59.25437,500——
2019-07-18$43.69$59.971,123,200——
2019-07-17$43.70$59.98290,400——
2019-07-16$43.61$59.86704,700——
2019-07-15$44.07$60.49543,500——
2019-07-12$43.45$59.64305,000——
2019-07-11$43.82$60.15377,000——
2019-07-10$43.69$59.97388,700——
2019-07-09$43.67$59.94384,800——
2019-07-08$43.36$59.52327,100——
2019-07-05$43.17$59.25561,300——
2019-07-03$44.38$60.92303,600——
2019-07-02$43.74$60.04329,600——
2019-07-01$43.72$60.01356,600——
2019-06-28$43.54$59.76436,800——
2019-06-27$43.16$59.24313,100——
2019-06-26$42.88$58.86344,600——
2019-06-25$43.42$59.60376,000——
2019-06-24$43.83$60.16318,300——
2019-06-21$43.80$60.12303,100——
2019-06-20$43.93$60.30375,500——
2019-06-19$43.57$59.80274,100——
2019-06-18$43.30$59.43433,600——
2019-06-17$43.22$59.32384,500——
2019-06-14$42.78$58.72476,500——
2019-06-13$43.17$59.25368,800——
2019-06-12$43.12$59.19214,700——
2019-06-11$42.91$58.90517,800——
2019-06-10$43.07$59.12384,900——
2019-06-07$43.30$59.43673,200——
2019-06-06$42.62$58.50371,400——
2019-06-05$42.45$58.27623,600——
2019-06-04$42.23$57.96498,000——
2019-06-03$42.43$58.24403,700——
2019-05-31$42.27$58.02244,600——
2019-05-30$42.34$58.12256,600——
2019-05-29$42.02$57.68385,400——
2019-05-28$42.40$58.20356,100——
2019-05-24$42.34$58.12229,300——
2019-05-23$42.03$57.69359,700——
2019-05-22$42.17$57.88207,200——
2019-05-21$41.90$57.51326,100——
2019-05-20$41.81$57.39321,400——
2019-05-17$41.72$57.26258,400——
2019-05-16$42.15$57.85384,300——
2019-05-15$42.15$57.85309,300——
2019-05-14$42.30$58.06473,300——
2019-05-13$42.11$57.80514,500——
2019-05-10$42.69$58.60673,500——
2019-05-09$42.50$58.33545,200——
2019-05-08$41.40$56.82269,300——
2019-05-07$41.60$57.10341,600——
2019-05-06$42.11$57.80527,700——
2019-05-03$42.20$57.921,257,000——
2019-05-02$40.44$55.511,161,200——
2019-05-01$38.77$53.21425,200——
2019-04-30$39.05$53.60320,300——
2019-04-29$38.98$53.50300,700——
2019-04-26$38.97$53.49604,400——
2019-04-25$38.67$53.08518,300——
2019-04-24$38.29$52.56521,400——
2019-04-23$38.38$52.68484,400——
2019-04-22$37.82$51.91400,300——
2019-04-18$37.99$52.141,025,000——
2019-04-17$38.39$52.69703,900——
2019-04-16$38.94$53.45392,700——
2019-04-15$39.22$53.83250,200——
2019-04-12$39.26$53.89397,900——
2019-04-11$39.55$54.29705,100——
2019-04-10$39.85$54.70313,900——
2019-04-09$39.78$54.60285,400——
2019-04-08$39.72$54.52295,700——
2019-04-05$39.70$54.49329,500——
2019-04-04$39.70$54.49514,400——
2019-04-03$40.24$54.63413,300——
2019-04-02$40.32$54.74284,100——
2019-04-01$40.46$54.93266,200——
2019-03-29$40.11$54.45288,500——
2019-03-28$40.12$54.47455,000——
2019-03-27$40.13$54.48469,600——
2019-03-26$40.16$54.52357,000——
2019-03-25$39.84$54.09444,700——
2019-03-22$39.89$54.15515,000——
2019-03-21$40.32$54.74557,900——
2019-03-20$40.11$54.45434,500——
2019-03-19$39.97$54.26407,800——
2019-03-18$39.67$53.85357,800——
2019-03-15$39.66$53.84592,200——
2019-03-14$39.39$53.47337,200——
2019-03-13$39.34$53.411,215,600——
2019-03-12$39.08$53.051,229,300——
2019-03-11$38.79$52.66802,700——
2019-03-08$38.49$52.25514,600——
2019-03-07$38.56$52.35282,300——
2019-03-06$38.82$52.70430,200——
2019-03-05$39.15$53.15496,100——
2019-03-04$38.66$52.48405,400——
2019-03-01$38.87$52.77622,700——
2019-02-28$38.64$52.46436,000——
2019-02-27$38.57$52.36483,800——
2019-02-26$38.26$51.94414,200——
2019-02-25$38.24$51.91240,600——
2019-02-22$38.17$51.82473,600——
2019-02-21$37.92$51.48556,900——
2019-02-20$38.31$52.01571,700——
2019-02-19$38.19$51.85642,900——
2019-02-15$38.09$51.71902,500——
2019-02-14$37.97$51.55629,500——
2019-02-13$38.31$52.01685,800——
2019-02-12$38.44$52.191,223,900——
2019-02-11$38.44$52.191,854,900——
2019-02-08$40.19$54.56878,700——
2019-02-07$40.32$54.741,744,000——
2019-02-06$38.34$52.05707,100——
2019-02-05$38.39$52.12527,100——
2019-02-04$38.02$51.61399,700——
2019-02-01$37.74$51.23340,800——
2019-01-31$38.06$51.67334,700——
2019-01-30$38.00$51.59333,700——
2019-01-29$37.53$50.95364,300——
2019-01-28$37.56$50.99374,900——
2019-01-25$37.85$51.38400,700——
2019-01-24$37.75$51.25460,700——
2019-01-23$38.10$51.72898,200——
2019-01-22$37.68$51.15797,100——
2019-01-18$37.97$51.551,092,700——
2019-01-17$38.13$51.76317,300——
2019-01-16$37.69$51.17654,200——
2019-01-15$37.57$51.00917,200——
2019-01-14$37.13$50.41568,200——
2019-01-11$37.65$51.11632,100——
2019-01-10$37.43$50.81702,600——
2019-01-09$36.99$50.221,532,400——
2019-01-08$36.58$49.66737,300——
2019-01-07$36.30$49.28955,600——
2019-01-04$36.73$49.86695,700——
2019-01-03$35.51$48.21842,800——
2019-01-02$36.40$49.42819,800——