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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$34.62$49.85302,100——
2021-12-30$34.65$49.89535,300——
2021-12-29$34.64$49.88632,100——
2021-12-28$34.46$49.62300,300——
2021-12-27$34.58$49.79338,300——
2021-12-23$34.04$49.01820,700——
2021-12-22$33.84$48.73776,000——
2021-12-21$33.31$47.96472,800——
2021-12-20$32.10$46.22615,400——
2021-12-17$32.65$47.01679,000——
2021-12-16$32.36$46.59654,400——
2021-12-15$32.01$46.09749,800——
2021-12-14$31.98$46.05733,500——
2021-12-13$32.04$46.13449,800——
2021-12-10$32.59$46.93588,600——
2021-12-09$32.71$47.101,249,700——
2021-12-08$33.21$47.82418,200——
2021-12-07$33.78$48.641,356,600——
2021-12-06$33.29$47.931,202,600——
2021-12-03$32.45$46.721,489,600——
2021-12-02$33.10$47.661,348,800——
2021-12-01$32.21$46.38770,500——
2021-11-30$32.15$46.29656,500——
2021-11-29$32.92$47.40484,900——
2021-11-26$32.85$47.30459,200——
2021-11-24$33.93$48.85251,700——
2021-11-23$33.59$48.37382,300——
2021-11-22$33.95$48.88374,200——
2021-11-19$34.63$49.86392,800——
2021-11-18$34.74$50.02453,900——
2021-11-17$35.32$50.86346,200——
2021-11-16$35.52$51.14780,900——
2021-11-15$35.87$51.651,739,600——
2021-11-12$35.59$51.25545,100——
2021-11-11$34.96$50.341,017,800——
2021-11-10$35.75$51.48950,400——
2021-11-09$36.09$51.971,147,600——
2021-11-08$36.66$52.79874,900——
2021-11-05$37.15$53.49945,700——
2021-11-04$35.74$51.46674,800——
2021-11-03$35.61$51.27387,000——
2021-11-02$34.72$49.99396,800——
2021-11-01$35.21$50.70350,900——
2021-10-29$34.75$50.04663,500——
2021-10-28$35.43$51.01292,800——
2021-10-27$35.51$51.13271,100——
2021-10-26$36.05$51.91240,900——
2021-10-25$35.74$51.46240,400——
2021-10-22$35.67$51.36199,700——
2021-10-21$35.68$51.37444,700——
2021-10-20$35.67$51.36298,500——
2021-10-19$35.50$51.12391,700——
2021-10-18$34.74$50.02493,600——
2021-10-15$35.39$50.96422,800——
2021-10-14$34.89$50.24384,400——
2021-10-13$34.46$49.62417,800——
2021-10-12$33.93$48.85507,400——
2021-10-11$34.06$49.04424,500——
2021-10-08$34.20$49.24314,800——
2021-10-07$34.24$49.30834,600——
2021-10-06$34.11$49.11547,100——
2021-10-05$34.75$50.04458,400——
2021-10-04$34.68$49.93645,100——
2021-10-01$35.17$50.64764,500——
2021-09-30$34.34$49.45570,900——
2021-09-29$35.19$50.25471,900——
2021-09-28$35.93$51.31345,800——
2021-09-27$36.59$52.25325,300——
2021-09-24$36.52$52.15157,700——
2021-09-23$36.90$52.70323,300——
2021-09-22$36.32$51.87266,600——
2021-09-21$36.11$51.57405,300——
2021-09-20$36.24$51.75251,400——
2021-09-17$36.83$52.60341,200——
2021-09-16$37.41$53.42369,400——
2021-09-15$36.58$52.24596,800——
2021-09-14$36.86$52.64913,300——
2021-09-13$37.14$53.04278,600——
2021-09-10$37.13$53.02344,300——
2021-09-09$37.37$53.37792,900——
2021-09-08$37.95$54.20298,500——
2021-09-07$38.05$54.34522,700——
2021-09-03$38.77$55.37160,400——
2021-09-02$38.88$55.52229,700——
2021-09-01$39.09$55.82329,200——
2021-08-31$38.34$54.75243,200——
2021-08-30$38.45$54.91145,800——
2021-08-27$38.54$55.04284,400——
2021-08-26$38.74$55.32230,300——
2021-08-25$38.97$55.65213,000——
2021-08-24$38.85$55.48692,100——
2021-08-23$38.64$55.18464,700——
2021-08-20$38.94$55.61330,600——
2021-08-19$38.49$54.97328,100——
2021-08-18$38.14$54.47323,600——
2021-08-17$38.24$54.61256,100——
2021-08-16$38.28$54.67249,900——
2021-08-13$38.23$54.60208,200——
2021-08-12$38.24$54.61222,100——
2021-08-11$38.24$54.61357,700——
2021-08-10$38.11$54.42639,100——
2021-08-09$38.22$54.58279,000——
2021-08-06$38.22$54.58250,900——
2021-08-05$38.75$55.34247,100——
2021-08-04$38.77$55.37455,800——
2021-08-03$39.51$56.42503,800——
2021-08-02$39.65$56.62779,000——
2021-07-30$40.93$58.45846,700——
2021-07-29$41.06$58.641,962,900——
2021-07-28$43.70$62.41753,700——
2021-07-27$42.70$60.98374,700——
2021-07-26$42.03$60.02382,100——
2021-07-23$42.90$61.26331,800——
2021-07-22$42.70$60.98460,800——
2021-07-21$42.63$60.88526,500——
2021-07-20$41.16$58.78596,500——
2021-07-19$40.37$57.65582,100——
2021-07-16$41.68$59.52455,900——
2021-07-15$41.90$59.84342,800——
2021-07-14$42.62$60.87225,600——
2021-07-13$43.28$61.81345,300——
2021-07-12$43.54$62.18390,700——
2021-07-09$43.55$62.19301,800——
2021-07-08$43.50$62.12323,800——
2021-07-07$44.16$63.06211,400——
2021-07-06$43.94$62.75158,900——
2021-07-02$44.17$63.08153,800——
2021-07-01$43.87$62.65242,000——
2021-06-30$43.44$62.04289,300——
2021-06-29$43.20$61.69278,400——
2021-06-28$43.33$61.88378,000——
2021-06-25$43.80$62.55257,100——
2021-06-24$43.48$62.09220,300——
2021-06-23$43.14$61.61492,000——
2021-06-22$43.25$61.76289,700——
2021-06-21$43.11$61.56395,300——
2021-06-18$42.14$60.18585,200——
2021-06-17$43.48$62.09265,600——
2021-06-16$43.40$61.98229,100——
2021-06-15$43.82$62.58216,500——
2021-06-14$44.01$62.85241,100——
2021-06-11$43.87$62.65352,900——
2021-06-10$43.94$62.75970,300——
2021-06-09$42.50$60.693,362,900——
2021-06-08$41.78$59.67888,200——
2021-06-07$41.47$59.222,083,400——
2021-06-04$42.43$60.59914,600——
2021-06-03$42.38$60.521,448,600——
2021-06-02$43.10$61.55851,200——
2021-06-01$43.19$61.68840,000——
2021-05-28$43.52$62.15475,100——
2021-05-27$43.23$61.74691,300——
2021-05-26$43.94$62.75726,600——
2021-05-25$43.86$62.64894,100——
2021-05-24$43.88$62.66795,200——
2021-05-21$43.77$62.51782,700——
2021-05-20$43.81$62.56478,800——
2021-05-19$42.97$61.36587,100——
2021-05-18$42.89$61.25670,100——
2021-05-17$42.63$60.88799,500——
2021-05-14$42.98$61.38474,900——
2021-05-13$42.41$60.57722,700——
2021-05-12$41.84$59.751,095,600——
2021-05-11$42.84$61.18703,400——
2021-05-10$43.48$62.09518,500——
2021-05-07$43.99$62.82968,600——
2021-05-06$43.59$62.25663,900——
2021-05-05$43.00$61.41908,200——
2021-05-04$42.26$60.351,262,500——
2021-05-03$43.50$62.12389,400——
2021-04-30$43.17$61.651,092,500——
2021-04-29$43.18$61.662,194,800——
2021-04-28$41.77$59.65718,700——
2021-04-27$41.33$59.02420,400——
2021-04-26$40.88$58.38540,400——
2021-04-23$41.41$59.14522,000——
2021-04-22$41.11$58.71429,600——
2021-04-21$40.92$58.44533,100——
2021-04-20$39.65$56.62489,200——
2021-04-19$39.46$56.35446,800——
2021-04-16$40.40$57.69770,600——
2021-04-15$39.70$56.701,643,600——
2021-04-14$39.10$55.84849,900——
2021-04-13$38.80$55.41493,000——
2021-04-12$38.55$55.05573,900——
2021-04-09$38.50$54.98885,400——
2021-04-08$38.30$54.70389,800——
2021-04-07$37.86$54.07359,900——
2021-04-06$38.02$54.30321,700——
2021-04-05$38.03$54.31272,600——
2021-04-01$38.19$53.88366,300——
2021-03-31$37.90$53.47347,000——
2021-03-30$37.87$53.43270,300——
2021-03-29$37.88$53.44521,000——
2021-03-26$37.69$53.17526,800——
2021-03-25$37.50$52.91675,000——
2021-03-24$36.75$51.85423,200——
2021-03-23$36.99$52.19553,800——
2021-03-22$37.75$53.26375,600——
2021-03-19$37.90$53.47496,700——
2021-03-18$38.44$54.23299,300——
2021-03-17$38.99$55.01244,000——
2021-03-16$39.20$55.30377,500——
2021-03-15$38.96$54.97350,700——
2021-03-12$39.34$55.501,136,400——
2021-03-11$39.17$55.26542,900——
2021-03-10$38.70$54.60394,200——
2021-03-09$38.23$53.94641,000——
2021-03-08$37.94$53.53492,100——
2021-03-05$38.53$54.36364,500——
2021-03-04$38.04$53.67367,700——
2021-03-03$38.30$54.03332,000——
2021-03-02$39.30$55.44341,900——
2021-03-01$39.11$55.18238,700——
2021-02-26$38.85$54.81902,500——
2021-02-25$39.64$55.92902,600——
2021-02-24$40.81$57.58463,000——
2021-02-23$40.58$57.25612,300——
2021-02-22$40.04$56.49394,200——
2021-02-19$41.23$58.17320,300——
2021-02-18$41.50$58.55589,800——
2021-02-17$43.97$62.03259,600——
2021-02-16$44.26$62.44401,600——
2021-02-12$44.04$62.13311,300——
2021-02-11$43.42$61.26182,400——
2021-02-10$43.31$61.10241,900——
2021-02-09$43.14$60.86365,100——
2021-02-08$43.11$60.82584,100——
2021-02-05$42.87$60.48246,700——
2021-02-04$43.49$61.36308,700——
2021-02-03$42.92$60.55249,400——
2021-02-02$43.14$60.86375,600——
2021-02-01$43.05$60.74240,100——
2021-01-29$42.26$59.62260,900——
2021-01-28$43.14$60.86451,300——
2021-01-27$43.67$61.61479,800——
2021-01-26$45.58$64.30227,200——
2021-01-25$44.60$62.92314,000——
2021-01-22$45.35$63.98343,800——
2021-01-21$44.89$63.33277,600——
2021-01-20$45.88$64.73453,200——
2021-01-19$44.79$63.19501,200——
2021-01-15$42.93$60.57319,100——
2021-01-14$43.90$61.93279,300——
2021-01-13$43.21$60.96294,900——
2021-01-12$42.45$59.89589,000——
2021-01-11$43.14$60.86467,500——
2021-01-08$44.54$62.84268,100——
2021-01-07$43.91$61.95391,900——
2021-01-06$44.62$62.95486,100——
2021-01-05$43.26$61.03319,100——
2021-01-04$42.97$60.62554,400——