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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$42.17$59.49176,200——
2020-12-30$42.36$59.76156,800——
2020-12-29$42.82$60.41294,200——
2020-12-28$42.40$59.82275,900——
2020-12-24$42.06$59.34171,600——
2020-12-23$42.02$59.28427,800——
2020-12-22$41.78$58.94469,900——
2020-12-21$41.58$58.66623,600——
2020-12-18$41.77$58.93542,900——
2020-12-17$41.86$59.06246,500——
2020-12-16$41.14$58.04202,800——
2020-12-15$40.58$57.25234,400——
2020-12-14$40.33$56.90307,500——
2020-12-11$39.95$56.36276,800——
2020-12-10$41.04$57.90250,300——
2020-12-09$40.90$57.70177,200——
2020-12-08$41.10$57.98195,400——
2020-12-07$40.90$57.70372,800——
2020-12-04$41.50$58.55381,300——
2020-12-03$40.38$56.97288,900——
2020-12-02$40.12$56.60515,000——
2020-12-01$40.49$57.12524,400——
2020-11-30$39.35$55.52355,400——
2020-11-27$38.98$54.99261,200——
2020-11-25$37.96$53.55362,500——
2020-11-24$38.25$53.96401,800——
2020-11-23$38.31$54.05458,400——
2020-11-20$39.16$55.25379,600——
2020-11-19$38.83$54.78229,600——
2020-11-18$39.03$55.06285,200——
2020-11-17$39.54$55.78282,800——
2020-11-16$39.77$56.11713,400——
2020-11-13$40.44$57.05688,200——
2020-11-12$39.98$56.40662,400——
2020-11-11$41.30$58.27556,100——
2020-11-10$41.10$57.981,004,200——
2020-11-09$42.35$59.75773,700——
2020-11-06$37.00$52.20732,500——
2020-11-05$36.97$52.16309,300——
2020-11-04$37.01$52.21270,200——
2020-11-03$36.25$51.14426,800——
2020-11-02$35.11$49.53586,100——
2020-10-30$35.07$49.48387,400——
2020-10-29$35.61$50.24313,000——
2020-10-28$35.65$50.30364,600——
2020-10-27$37.23$52.52449,900——
2020-10-26$38.02$53.64678,900——
2020-10-23$38.48$54.29228,600——
2020-10-22$38.48$54.29180,300——
2020-10-21$38.05$53.68255,100——
2020-10-20$38.52$54.34116,300——
2020-10-19$38.48$54.29134,900——
2020-10-16$39.28$55.42203,900——
2020-10-15$38.63$54.50170,200——
2020-10-14$39.16$55.25323,400——
2020-10-13$39.36$55.53334,700——
2020-10-12$40.41$57.01344,900——
2020-10-09$39.83$56.19361,100——
2020-10-08$39.62$55.90209,700——
2020-10-07$39.56$55.81281,800——
2020-10-06$39.20$55.30265,200——
2020-10-05$39.85$56.22322,300——
2020-10-02$39.63$55.91297,400——
2020-10-01$39.61$55.88573,400——
2020-09-30$39.10$54.76391,300——
2020-09-29$38.34$53.69420,800——
2020-09-28$38.16$53.44180,300——
2020-09-25$37.35$52.31259,100——
2020-09-24$37.42$52.40251,400——
2020-09-23$37.68$52.77242,000——
2020-09-22$37.72$52.82637,800——
2020-09-21$37.60$52.66411,400——
2020-09-18$39.31$55.05720,500——
2020-09-17$40.31$56.45209,800——
2020-09-16$40.80$57.14247,900——
2020-09-15$40.44$56.63197,300——
2020-09-14$40.34$56.49160,700——
2020-09-11$40.27$56.39146,300——
2020-09-10$40.10$56.16225,700——
2020-09-09$40.95$57.35218,500——
2020-09-08$40.16$56.24565,500——
2020-09-04$40.12$56.18334,500——
2020-09-03$40.02$56.04288,800——
2020-09-02$42.02$58.85292,400——
2020-09-01$40.87$57.24347,500——
2020-08-31$40.65$56.93194,800——
2020-08-28$40.86$57.22271,100——
2020-08-27$40.60$56.86328,800——
2020-08-26$40.18$56.27198,000——
2020-08-25$40.42$56.61233,700——
2020-08-24$39.79$55.72276,400——
2020-08-21$39.41$55.19258,900——
2020-08-20$40.20$56.30201,200——
2020-08-19$40.32$56.46275,500——
2020-08-18$40.65$56.93336,000——
2020-08-17$40.93$57.32208,600——
2020-08-14$41.07$57.52167,600——
2020-08-13$41.99$58.80241,900——
2020-08-12$42.13$59.00359,200——
2020-08-11$40.90$57.28383,800——
2020-08-10$40.90$57.28502,500——
2020-08-07$41.82$58.57412,800——
2020-08-06$40.97$57.38393,400——
2020-08-05$40.91$57.29379,400——
2020-08-04$40.17$56.25507,700——
2020-08-03$40.68$56.97317,300——
2020-07-31$39.81$55.75472,100——
2020-07-30$40.92$57.31454,100——
2020-07-29$42.16$59.04730,700——
2020-07-28$41.82$58.57485,200——
2020-07-27$41.24$57.75366,700——
2020-07-24$41.28$57.81200,900——
2020-07-23$42.13$59.00281,100——
2020-07-22$42.01$58.83237,000——
2020-07-21$41.82$58.57441,800——
2020-07-20$41.63$58.30365,800——
2020-07-17$41.62$58.29323,300——
2020-07-16$40.69$56.98658,700——
2020-07-15$41.79$58.52882,800——
2020-07-14$39.36$55.12345,000——
2020-07-13$38.68$54.17636,000——
2020-07-10$38.51$53.93275,600——
2020-07-09$38.44$53.83470,000——
2020-07-08$39.05$54.69456,900——
2020-07-07$39.44$55.23598,500——
2020-07-06$39.86$55.82439,100——
2020-07-02$39.42$55.20598,400——
2020-07-01$39.68$55.57955,600——
2020-06-30$38.12$53.38426,600——
2020-06-29$37.89$53.06386,300——
2020-06-26$37.62$52.68694,000——
2020-06-25$37.67$52.75761,600——
2020-06-24$37.73$52.841,482,300——
2020-06-23$40.26$56.38710,700——
2020-06-22$40.53$56.76513,600——
2020-06-19$40.70$57.00568,500——
2020-06-18$40.79$57.12327,700——
2020-06-17$41.33$57.88253,900——
2020-06-16$41.60$58.26739,500——
2020-06-15$41.55$58.19766,400——
2020-06-12$40.50$56.72534,800——
2020-06-11$39.72$55.62616,000——
2020-06-10$42.70$59.80340,000——
2020-06-09$42.41$59.39399,600——
2020-06-08$42.99$60.20591,500——
2020-06-05$44.24$61.95561,100——
2020-06-04$42.72$59.83394,900——
2020-06-03$43.07$60.32218,800——
2020-06-02$42.00$58.82354,200——
2020-06-01$41.77$58.50380,700——
2020-05-29$40.81$57.15687,500——
2020-05-28$41.95$58.75330,800——
2020-05-27$41.02$57.45412,100——
2020-05-26$40.74$57.05556,100——
2020-05-22$40.88$57.25378,800——
2020-05-21$41.16$57.64596,100——
2020-05-20$40.96$57.36822,800——
2020-05-19$39.33$55.08658,300——
2020-05-18$40.07$56.11999,000——
2020-05-15$37.79$52.921,181,100——
2020-05-14$37.93$53.12865,600——
2020-05-13$38.20$53.50914,800——
2020-05-12$40.12$56.18460,000——
2020-05-11$40.33$56.48548,800——
2020-05-08$40.64$56.91521,500——
2020-05-07$40.72$57.03671,600——
2020-05-06$40.04$56.07779,500——
2020-05-05$39.90$55.88568,500——
2020-05-04$39.18$54.87635,200——
2020-05-01$38.28$53.61488,100——
2020-04-30$39.67$55.55600,100——
2020-04-29$39.93$55.92558,700——
2020-04-28$38.86$54.42464,900——
2020-04-27$39.52$55.34499,900——
2020-04-24$38.54$53.97339,600——
2020-04-23$38.31$53.65446,500——
2020-04-22$38.67$54.15331,000——
2020-04-21$37.84$52.99630,500——
2020-04-20$39.30$55.04559,900——
2020-04-17$39.35$55.11788,700——
2020-04-16$38.08$53.33798,400——
2020-04-15$37.71$52.81959,300——
2020-04-14$39.43$55.22850,800——
2020-04-13$39.24$54.95434,900——
2020-04-09$40.42$56.611,009,300——
2020-04-08$38.55$53.99878,800——
2020-04-07$36.79$51.521,159,800——
2020-04-06$36.43$51.021,061,700——
2020-04-03$33.99$47.60451,600——
2020-04-02$34.10$47.75686,600——
2020-04-01$33.79$46.671,098,400——
2020-03-31$35.87$49.55906,700——
2020-03-30$36.24$50.061,692,300——
2020-03-27$35.20$48.621,079,100——
2020-03-26$34.54$47.711,620,300——
2020-03-25$34.13$47.141,069,500——
2020-03-24$33.23$45.902,490,200——
2020-03-23$28.80$39.782,435,500——
2020-03-20$30.71$42.422,569,200——
2020-03-19$29.85$41.232,876,000——
2020-03-18$27.78$38.372,119,600——
2020-03-17$29.23$40.371,845,300——
2020-03-16$29.67$40.981,551,000——
2020-03-13$34.40$47.521,094,000——
2020-03-12$34.16$47.181,337,300——
2020-03-11$38.73$53.501,574,000——
2020-03-10$41.53$57.361,754,400——
2020-03-09$40.67$56.181,377,900——
2020-03-06$44.26$61.141,055,100——
2020-03-05$45.20$62.431,260,100——
2020-03-04$46.14$63.73830,500——
2020-03-03$45.14$62.351,352,500——
2020-03-02$46.22$63.841,241,600——
2020-02-28$45.08$62.271,436,300——
2020-02-27$46.32$63.98902,500——
2020-02-26$47.54$65.671,312,300——
2020-02-25$47.58$65.72915,100——
2020-02-24$48.94$67.601,233,300——
2020-02-21$50.45$69.69568,800——
2020-02-20$51.64$71.331,018,500——
2020-02-19$48.22$66.60898,500——
2020-02-18$47.97$66.26463,800——
2020-02-14$47.88$66.14557,300——
2020-02-13$47.85$66.09488,900——
2020-02-12$47.81$66.04561,200——
2020-02-11$48.47$66.95480,500——
2020-02-10$48.45$66.92285,100——
2020-02-07$48.25$66.65340,100——
2020-02-06$48.81$67.42343,500——
2020-02-05$48.79$67.39434,700——
2020-02-04$48.49$66.98393,300——
2020-02-03$47.83$66.07459,600——
2020-01-31$48.01$66.31676,100——
2020-01-30$49.34$68.15577,900——
2020-01-29$49.97$69.02288,900——
2020-01-28$49.53$68.41487,900——
2020-01-27$49.45$68.30451,700——
2020-01-24$50.57$69.85876,500——
2020-01-23$49.40$68.23364,600——
2020-01-22$49.82$68.82366,900——
2020-01-21$49.48$68.35289,400——
2020-01-17$49.29$68.08174,600——
2020-01-16$49.24$68.01353,000——
2020-01-15$49.10$67.82522,500——
2020-01-14$49.09$67.81438,800——
2020-01-13$48.51$67.01389,600——
2020-01-10$48.74$67.32511,200——
2020-01-09$48.25$66.65395,600——
2020-01-08$48.01$66.31840,600——
2020-01-07$47.85$66.09407,300——
2020-01-06$47.89$66.15527,200——
2020-01-03$48.07$66.40404,000——
2020-01-02$48.27$66.67657,700——