Smith & Nephew plc ( SNN) - Price History
Monthly price history for SNN (Smith & Nephew plc)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $30.57 | $30.57 |
| May 2026 | $29.69 | $29.69 |
| April 2026 | $30.93 | $30.93 |
| March 2026 | $31.78 | $31.78 |
| February 2026 | $36.35 | $36.90 |
| January 2026 | $33.63 | $34.14 |
| December 2025 | $32.32 | $32.81 |
| November 2025 | $32.78 | $33.28 |
| October 2025 | $36.27 | $36.82 |
| September 2025 | $35.45 | $36.29 |
| August 2025 | $36.59 | $37.45 |
| July 2025 | $29.86 | $30.56 |
| June 2025 | $29.92 | $30.63 |
| May 2025 | $28.29 | $28.96 |
| April 2025 | $27.37 | $28.02 |
| March 2025 | $27.72 | $28.37 |
| February 2025 | $27.83 | $28.96 |
| January 2025 | $24.39 | $25.38 |
| December 2024 | $23.62 | $24.58 |
| November 2024 | $24.78 | $25.78 |
| October 2024 | $24.11 | $25.09 |
| September 2024 | $29.64 | $31.14 |
| August 2024 | $29.37 | $30.85 |
| July 2024 | $27.40 | $28.78 |
| June 2024 | $23.59 | $24.78 |
| May 2024 | $24.11 | $25.33 |
| April 2024 | $22.97 | $24.13 |
| March 2024 | $23.68 | $25.36 |
| February 2024 | $24.76 | $26.51 |
| January 2024 | $26.18 | $28.03 |
| December 2023 | $25.48 | $27.28 |
| November 2023 | $24.24 | $25.95 |
| October 2023 | $20.77 | $22.24 |
| September 2023 | $22.85 | $24.77 |
| August 2023 | $24.86 | $26.94 |
| July 2023 | $28.03 | $30.38 |
| June 2023 | $29.76 | $32.25 |
| May 2023 | $27.59 | $29.90 |
| April 2023 | $30.17 | $32.70 |
| March 2023 | $25.75 | $27.91 |
| February 2023 | $25.92 | $28.57 |
| January 2023 | $25.22 | $27.80 |
| December 2022 | $24.40 | $26.89 |
| November 2022 | $24.06 | $26.52 |
| October 2022 | $21.86 | $24.09 |
| September 2022 | $21.07 | $23.22 |
| August 2022 | $21.35 | $23.84 |
| July 2022 | $23.15 | $25.85 |
| June 2022 | $25.01 | $27.92 |
| May 2022 | $29.32 | $32.73 |
| April 2022 | $29.02 | $32.40 |
| March 2022 | $28.57 | $31.90 |
| February 2022 | $31.47 | $35.64 |
| January 2022 | $29.90 | $33.86 |
| December 2021 | $30.57 | $34.62 |
| November 2021 | $28.39 | $32.15 |
| October 2021 | $30.69 | $34.75 |
| September 2021 | $30.32 | $34.34 |
| August 2021 | $33.58 | $38.34 |
| July 2021 | $35.85 | $40.93 |
| June 2021 | $38.05 | $43.44 |
| May 2021 | $38.12 | $43.52 |
| April 2021 | $37.81 | $43.17 |
| March 2021 | $32.79 | $37.90 |
| February 2021 | $33.61 | $38.85 |
| January 2021 | $36.56 | $42.26 |
| December 2020 | $36.48 | $42.17 |
| November 2020 | $34.04 | $39.35 |
| October 2020 | $30.34 | $35.07 |
| September 2020 | $33.58 | $39.10 |
| August 2020 | $34.91 | $40.65 |
| July 2020 | $34.19 | $39.81 |
| June 2020 | $32.74 | $38.12 |
| May 2020 | $35.05 | $40.81 |
| April 2020 | $34.07 | $39.67 |
| March 2020 | $30.38 | $35.87 |
| February 2020 | $38.19 | $45.08 |
| January 2020 | $40.67 | $48.01 |
| December 2019 | $40.72 | $48.07 |
| November 2019 | $37.93 | $44.78 |
| October 2019 | $36.61 | $43.22 |
| September 2019 | $40.51 | $48.13 |
| August 2019 | $40.37 | $47.96 |
| July 2019 | $38.25 | $45.44 |
| June 2019 | $36.65 | $43.54 |
| May 2019 | $35.58 | $42.27 |
| April 2019 | $32.87 | $39.05 |
| March 2019 | $33.39 | $40.11 |
| February 2019 | $32.17 | $38.64 |
| January 2019 | $31.69 | $38.06 |
| December 2018 | $31.12 | $37.38 |
| November 2018 | $31.02 | $37.26 |
| October 2018 | $27.37 | $32.88 |
| September 2018 | $30.64 | $37.09 |
| August 2018 | $29.60 | $35.83 |
| July 2018 | $29.01 | $35.11 |
| June 2018 | $31.01 | $37.53 |
| May 2018 | $30.12 | $36.46 |
| April 2018 | $32.12 | $38.87 |
| March 2018 | $31.14 | $38.15 |
| February 2018 | $28.95 | $35.47 |
| January 2018 | $29.82 | $36.53 |
| December 2017 | $28.58 | $35.01 |
| November 2017 | $29.26 | $35.84 |
| October 2017 | $31.23 | $38.26 |
| September 2017 | $29.51 | $36.40 |
| August 2017 | $29.51 | $36.40 |
| July 2017 | $28.58 | $35.25 |
| June 2017 | $28.26 | $34.85 |
| May 2017 | $28.55 | $35.21 |
| April 2017 | $26.95 | $33.24 |
| March 2017 | $25.08 | $30.93 |
| February 2017 | $24.48 | $30.55 |
| January 2017 | $24.34 | $30.38 |
| December 2016 | $24.10 | $30.08 |
| November 2016 | $22.81 | $28.47 |
| October 2016 | $23.44 | $29.25 |
| September 2016 | $26.07 | $32.78 |
| August 2016 | $26.09 | $32.80 |
| July 2016 | $26.48 | $33.29 |
| June 2016 | $27.30 | $34.32 |
| May 2016 | $27.37 | $34.41 |
| April 2016 | $27.30 | $34.33 |
| March 2016 | $26.21 | $33.32 |
| February 2016 | $25.68 | $32.64 |
| January 2016 | $26.40 | $33.56 |
| December 2015 | $28 | $35.60 |
| November 2015 | $26.67 | $33.90 |
| October 2015 | $26.84 | $34.12 |
| September 2015 | $27.35 | $35 |
| August 2015 | $27.99 | $35.82 |
| July 2015 | $28.92 | $37.01 |
| June 2015 | $26.53 | $33.95 |
| May 2015 | $27.70 | $35.45 |
| April 2015 | $26.48 | $33.89 |
| March 2015 | $26.42 | $34.17 |
| February 2015 | $28.49 | $36.85 |
| January 2015 | $27.68 | $35.80 |
| December 2014 | $28.40 | $36.74 |
| November 2014 | $26.83 | $34.71 |
| October 2014 | $26.32 | $34.05 |
| September 2014 | $25.86 | $84.19 |
| August 2014 | $26.69 | $86.90 |
| July 2014 | $26.44 | $86.07 |
| June 2014 | $27.42 | $89.28 |
| May 2014 | $26.96 | $87.77 |
| April 2014 | $23.94 | $77.94 |
| March 2014 | $23.22 | $76.48 |
| February 2014 | $24.18 | $79.64 |
| January 2014 | $21.93 | $72.24 |
| December 2013 | $21.78 | $71.74 |
| November 2013 | $20.31 | $66.88 |
| October 2013 | $19.50 | $64.21 |
| September 2013 | $18.79 | $62.42 |
| August 2013 | $17.54 | $58.26 |
| July 2013 | $17.89 | $59.45 |
| June 2013 | $16.88 | $56.09 |
| May 2013 | $17.56 | $58.34 |
| April 2013 | $17.20 | $57.14 |
| March 2013 | $17.13 | $57.73 |
| February 2013 | $15.93 | $53.69 |
| January 2013 | $17.11 | $57.65 |
| December 2012 | $16.44 | $55.40 |
| November 2012 | $15.66 | $52.77 |
| October 2012 | $15.72 | $52.97 |
| September 2012 | $16.20 | $55.12 |
| August 2012 | $15.53 | $52.82 |
| July 2012 | $15 | $51.01 |
| June 2012 | $14.70 | $49.99 |
| May 2012 | $13.72 | $46.66 |
| April 2012 | $14.49 | $49.28 |
| March 2012 | $14.68 | $50.50 |
| February 2012 | $14.25 | $49.02 |
| January 2012 | $14.14 | $48.62 |
| December 2011 | $14 | $48.15 |
| November 2011 | $13.30 | $45.75 |
| October 2011 | $13.34 | $45.86 |
| September 2011 | $12.90 | $44.69 |
| August 2011 | $14.71 | $50.97 |
| July 2011 | $15.30 | $52.99 |
| June 2011 | $15.63 | $54.16 |
| May 2011 | $16.19 | $56.08 |
| April 2011 | $16 | $55.42 |
| March 2011 | $16.14 | $56.41 |
| February 2011 | $16.58 | $57.95 |
| January 2011 | $16.02 | $55.99 |
| December 2010 | $15.04 | $52.55 |
| November 2010 | $13.02 | $45.49 |
| October 2010 | $12.56 | $43.88 |
| September 2010 | $12.90 | $45.40 |
| August 2010 | $11.74 | $41.29 |
| July 2010 | $12.40 | $43.62 |
| June 2010 | $13.36 | $47 |
| May 2010 | $12.84 | $45.16 |
| April 2010 | $14.75 | $51.90 |
| March 2010 | $14.11 | $50.06 |
| February 2010 | $14.51 | $51.47 |
| January 2010 | $14.07 | $49.92 |
| December 2009 | $14.44 | $51.25 |
| November 2009 | $13.47 | $47.80 |
| October 2009 | $12.47 | $44.23 |
| September 2009 | $12.61 | $45.03 |
| August 2009 | $11.83 | $42.25 |
| July 2009 | $11.10 | $39.65 |
| June 2009 | $10.43 | $37.26 |
| May 2009 | $10.25 | $36.60 |
| April 2009 | $9.82 | $35.05 |
| March 2009 | $8.65 | $31.25 |
| February 2009 | $9.78 | $35.33 |
| January 2009 | $10.06 | $36.36 |
| December 2008 | $8.94 | $32.30 |
| November 2008 | $10.35 | $37.39 |
| October 2008 | $12.78 | $46.17 |
| September 2008 | $14.62 | $53.09 |
| August 2008 | $16.54 | $60.08 |
| July 2008 | $14.77 | $53.65 |
| June 2008 | $15.07 | $54.75 |
| May 2008 | $14.83 | $53.85 |
| April 2008 | $17.82 | $64.73 |
| March 2008 | $18.07 | $65.99 |
| February 2008 | $17.90 | $65.40 |
| January 2008 | $18.44 | $67.35 |
| December 2007 | $15.72 | $57.42 |
| November 2007 | $16.36 | $59.77 |
| October 2007 | $18.55 | $67.77 |
| September 2007 | $16.70 | $61.24 |
| August 2007 | $16.06 | $58.89 |
| July 2007 | $16.30 | $59.77 |
| June 2007 | $16.92 | $62.03 |
| May 2007 | $16.73 | $61.33 |
| April 2007 | $17.01 | $62.35 |
| March 2007 | $17.22 | $63.48 |
| February 2007 | $15.75 | $58.04 |
| January 2007 | $15.26 | $56.23 |
| December 2006 | $14.20 | $52.33 |
| November 2006 | $12.91 | $47.57 |
| October 2006 | $13.21 | $48.69 |
| September 2006 | $12.38 | $45.83 |
| August 2006 | $11.72 | $43.38 |
| July 2006 | $11.63 | $43.05 |
| June 2006 | $10.41 | $38.53 |
| May 2006 | $11.05 | $40.91 |
| April 2006 | $11.24 | $41.60 |
| March 2006 | $11.97 | $44.61 |
| February 2006 | $11.99 | $44.69 |
| January 2006 | $13.42 | $50 |
| December 2005 | $12.44 | $46.35 |
| November 2005 | $11.96 | $44.55 |
| October 2005 | $11.41 | $42.51 |
| September 2005 | $11.34 | $42.46 |
| August 2005 | $13.01 | $48.70 |
| July 2005 | $12.83 | $48.02 |
| June 2005 | $13.20 | $49.41 |
| May 2005 | $13.31 | $49.82 |
| April 2005 | $13.74 | $51.41 |
| March 2005 | $12.49 | $47.02 |
| February 2005 | $13.81 | $52 |
| January 2005 | $13.13 | $49.44 |
| December 2004 | $13.75 | $51.76 |
| November 2004 | $13.68 | $51.50 |
| October 2004 | $11.48 | $43.24 |
| September 2004 | $12.26 | $46.35 |
| August 2004 | $12.02 | $45.45 |
| July 2004 | $13.67 | $51.66 |
| June 2004 | $14.62 | $55.27 |
| May 2004 | $14.26 | $53.90 |
| April 2004 | $14.15 | $53.50 |
| March 2004 | $13.30 | $50.54 |
| February 2004 | $13.22 | $50.25 |
| January 2004 | $11.69 | $44.42 |
| December 2003 | $11.03 | $41.92 |
| November 2003 | $10.15 | $77.18 |
| October 2003 | $10.53 | $80.07 |
| September 2003 | $8.76 | $66.60 |
| August 2003 | $8.55 | $64.97 |
| July 2003 | $8.12 | $61.99 |
| June 2003 | $7.60 | $58 |
| May 2003 | $8.07 | $61.64 |
| April 2003 | $8.84 | $67.50 |
| March 2003 | $8.10 | $62.35 |
| February 2003 | $7.50 | $57.75 |
| January 2003 | $7.50 | $57.71 |
| December 2002 | $7.98 | $61.40 |
| November 2002 | $7.65 | $58.90 |
| October 2002 | $7.90 | $60.80 |
| September 2002 | $7.80 | $60.36 |
| August 2002 | $7.56 | $58.47 |
| July 2002 | $6.83 | $52.86 |
| June 2002 | $7.30 | $56.50 |
| May 2002 | $7.43 | $57.49 |
| April 2002 | $7.41 | $57.37 |
| March 2002 | $7.53 | $58.75 |
| February 2002 | $7.78 | $60.68 |
| January 2002 | $7.12 | $55.56 |
| December 2001 | $7.80 | $60.80 |
| November 2001 | $6.83 | $53.25 |
| October 2001 | $7.15 | $56.04 |
| September 2001 | $6.47 | $50.70 |
| August 2001 | $6.73 | $52.75 |
| July 2001 | $6.56 | $51.40 |
| June 2001 | $6.70 | $52.51 |
| May 2001 | $5.97 | $46.80 |
| April 2001 | $5.97 | $46.80 |
| March 2001 | $5.57 | $44.10 |
| February 2001 | $5.95 | $47.10 |
| January 2001 | $5.70 | $45.15 |
| December 2000 | $5.83 | $46.12 |
| November 2000 | $5.70 | $45.12 |
| October 2000 | $5.16 | $41.12 |
| September 2000 | $5.08 | $40.44 |
| August 2000 | $5.17 | $41.19 |
| July 2000 | $3.85 | $37.50 |
| June 2000 | $3.71 | $36.12 |
| May 2000 | $2.84 | $27.62 |
| April 2000 | $2.98 | $29.69 |
| March 2000 | $2.97 | $29.62 |
| February 2000 | $3.06 | $30.50 |
| January 2000 | $3.05 | $30.38 |
| December 1999 | $3.38 | $33.69 |
| November 1999 | $3.47 | $34.56 |
SNN
Price: $30.57
52 week price:
Dividend Yield: 2.55%
5-year range yield:
Forward Dividend Yield: 3.15%
Payout Ratio: 82.29%
Payout Ratio Range:
Dividend Per Share: 0.96 USD
Earnings Per Share: 1.12 USD
P/E Ratio: 30.63
Exchange: NYQ
Sector: Healthcare
Industry: Medical Devices
Country: United Kingdom
Volume: 87632
Ebitda: 1.3 billionMarket Capitalization: 13.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 27
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%