Smith & Nephew PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,140.00 | 1,160.00 | 1,138.50 | 1,153.00 | 1,153.00 | 2,850,716 |
| 2026-10-22 | 1,095.00 | 1,134.00 | 1,087.00 | 1,134.00 | 1,134.00 | 1,912,601 |
| 2026-10-21 | 1,076.50 | 1,094.00 | 1,076.00 | 1,088.50 | 1,088.50 | 1,242,031 |
| 2026-10-20 | 1,081.50 | 1,093.50 | 1,077.00 | 1,087.50 | 1,087.50 | 1,514,433 |
| 2026-10-19 | 1,084.00 | 1,086.50 | 1,071.00 | 1,079.00 | 1,079.00 | 2,539,516 |
| 2026-10-16 | 1,083.00 | 1,095.50 | 1,081.50 | 1,084.50 | 1,084.50 | 2,510,291 |
| 2026-10-15 | 1,066.00 | 1,093.00 | 1,058.00 | 1,088.00 | 1,088.00 | 2,365,024 |
| 2026-10-14 | 1,053.00 | 1,057.00 | 1,044.50 | 1,050.00 | 1,050.00 | 2,067,976 |
| 2026-10-13 | 1,049.50 | 1,062.50 | 1,036.50 | 1,049.00 | 1,049.00 | 1,875,725 |
| 2026-10-12 | 1,028.50 | 1,038.00 | 1,025.00 | 1,038.00 | 1,038.00 | 1,888,606 |
| 2026-10-09 | 1,014.50 | 1,030.50 | 1,014.50 | 1,020.50 | 1,020.50 | 1,675,363 |
| 2026-10-08 | 1,010.50 | 1,012.00 | 993.00 | 1,003.50 | 1,003.50 | 9,512,398 |
| 2026-10-07 | 1,013.50 | 1,026.04 | 1,012.83 | 1,019.00 | 1,019.00 | 2,166,900 |
| 2026-10-06 | 1,019.00 | 1,027.61 | 999.80 | 1,011.50 | 1,011.50 | 2,877,621 |
| 2026-10-05 | 990.20 | 1,014.00 | 983.20 | 1,004.50 | 1,004.50 | 3,890,459 |
| 2026-10-02 | 985.00 | 992.80 | 981.20 | 989.00 | 989.00 | 2,628,218 |
| 2026-10-01 | 992.20 | 1,009.10 | 980.40 | 982.40 | 982.40 | 2,001,848 |
| 2026-09-30 | 1,017.00 | 1,026.50 | 1,007.00 | 1,009.00 | 1,008.84 | 1,673,589 |
| 2026-09-29 | 1,015.50 | 1,015.50 | 1,003.00 | 1,011.50 | 1,011.34 | 3,516,492 |
| 2026-09-28 | 1,007.00 | 1,018.50 | 1,007.00 | 1,012.50 | 1,012.34 | 867,130 |
| 2026-09-25 | 1,000.00 | 1,008.50 | 990.92 | 1,008.00 | 996.20 | 1,963,053 |
| 2026-09-24 | 1,009.00 | 1,014.50 | 1,001.00 | 1,004.50 | 992.74 | 2,860,920 |
| 2026-09-23 | 1,026.50 | 1,027.00 | 1,007.50 | 1,007.50 | 995.71 | 2,939,914 |
| 2026-09-22 | 1,041.00 | 1,041.00 | 1,030.50 | 1,030.50 | 1,018.44 | 4,758,938 |
| 2026-09-21 | 1,026.50 | 1,035.10 | 1,021.50 | 1,034.00 | 1,021.90 | 3,228,613 |
| 2026-09-18 | 1,041.50 | 1,041.50 | 1,025.00 | 1,027.50 | 1,015.47 | 5,402,257 |
| 2026-09-17 | 1,032.50 | 1,042.00 | 1,027.50 | 1,035.50 | 1,023.38 | 1,710,331 |
| 2026-09-16 | 1,030.50 | 1,042.00 | 1,022.50 | 1,042.00 | 1,029.80 | 1,627,788 |
| 2026-09-15 | 1,045.50 | 1,048.00 | 1,035.75 | 1,037.50 | 1,025.36 | 3,226,483 |
| 2026-09-14 | 1,028.50 | 1,056.00 | 1,026.50 | 1,048.50 | 1,036.23 | 3,143,565 |
| 2026-09-11 | 1,019.50 | 1,032.00 | 1,008.50 | 1,008.50 | 996.70 | 1,884,977 |
| 2026-09-10 | 1,022.50 | 1,039.50 | 1,017.50 | 1,025.50 | 1,013.50 | 2,473,075 |
| 2026-09-09 | 1,022.50 | 1,037.50 | 1,013.50 | 1,025.50 | 1,013.50 | 2,567,553 |
| 2026-09-08 | 1,061.50 | 1,075.50 | 1,014.50 | 1,026.00 | 1,013.99 | 3,624,300 |
| 2026-09-07 | 1,043.50 | 1,070.00 | 1,040.50 | 1,064.00 | 1,051.55 | 1,254,897 |
| 2026-09-04 | 1,056.00 | 1,066.50 | 1,049.00 | 1,064.00 | 1,051.55 | 1,964,852 |
| 2026-09-03 | 1,045.00 | 1,075.00 | 1,045.00 | 1,052.00 | 1,039.69 | 2,521,824 |
| 2026-09-02 | 1,063.00 | 1,070.50 | 1,041.50 | 1,062.50 | 1,050.06 | 4,164,009 |
| 2026-09-01 | 1,051.00 | 1,086.50 | 1,051.00 | 1,070.00 | 1,057.48 | 3,581,961 |
| 2026-08-28 | 1,069.00 | 1,071.50 | 1,053.00 | 1,062.50 | 1,050.06 | 3,800,359 |
| 2026-08-27 | 1,070.00 | 1,075.00 | 1,062.50 | 1,072.50 | 1,059.95 | 2,948,639 |
| 2026-08-26 | 1,063.50 | 1,076.00 | 1,061.00 | 1,071.00 | 1,058.47 | 2,707,074 |
| 2026-08-25 | 1,076.50 | 1,082.50 | 1,063.91 | 1,068.00 | 1,055.50 | 2,141,849 |
| 2026-08-24 | 1,070.50 | 1,086.00 | 1,064.68 | 1,082.00 | 1,069.34 | 1,945,922 |
| 2026-08-21 | 1,051.50 | 1,071.00 | 1,046.00 | 1,069.50 | 1,056.98 | 2,665,291 |
| 2026-08-20 | 1,068.00 | 1,081.50 | 1,064.00 | 1,073.50 | 1,060.94 | 3,478,686 |
| 2026-08-19 | 1,076.00 | 1,092.50 | 1,058.50 | 1,068.50 | 1,055.99 | 3,516,972 |
| 2026-08-18 | 1,091.00 | 1,117.50 | 1,085.50 | 1,110.50 | 1,097.50 | 2,080,375 |
| 2026-08-17 | 1,095.00 | 1,096.50 | 1,086.00 | 1,088.00 | 1,075.27 | 2,119,891 |
| 2026-08-14 | 1,106.00 | 1,109.00 | 1,087.50 | 1,096.00 | 1,083.17 | 1,883,524 |
| 2026-08-13 | 1,100.00 | 1,118.00 | 1,100.00 | 1,105.50 | 1,092.56 | 2,732,925 |
| 2026-08-12 | 1,104.50 | 1,106.91 | 1,086.50 | 1,093.50 | 1,080.70 | 1,806,303 |
| 2026-08-11 | 1,107.50 | 1,114.00 | 1,105.00 | 1,108.00 | 1,095.03 | 2,408,217 |
| 2026-08-10 | 1,107.00 | 1,111.00 | 1,091.50 | 1,105.50 | 1,092.56 | 3,026,337 |
| 2026-08-07 | 1,100.00 | 1,118.00 | 1,098.00 | 1,113.00 | 1,099.97 | 4,980,273 |
| 2026-08-06 | 1,103.50 | 1,117.18 | 1,088.75 | 1,098.00 | 1,085.15 | 6,362,493 |
| 2026-08-05 | 1,131.50 | 1,139.00 | 1,097.00 | 1,108.50 | 1,095.53 | 4,948,969 |
| 2026-08-04 | 1,115.00 | 1,150.60 | 1,102.00 | 1,122.00 | 1,108.87 | 7,124,004 |
| 2026-08-03 | 1,186.00 | 1,219.00 | 1,180.00 | 1,197.00 | 1,182.99 | 1,792,015 |
| 2026-07-31 | 1,164.00 | 1,210.50 | 1,155.53 | 1,158.50 | 1,144.94 | 4,385,967 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.1181 GBP |
| 2026-03-26 | 0.1778 GBP |
| 2025-10-02 | 0.1118 GBP |
| 2025-03-27 | 0.1748 GBP |
| 2024-10-03 | 0.1110 GBP |
| 2024-03-28 | 0.1849 GBP |
| 2023-10-05 | 0.1189 GBP |
| 2023-03-30 | 0.1838 GBP |
| 2022-09-29 | 0.1291 GBP |
| 2022-03-31 | 0.1840 GBP |
| 2021-09-30 | 0.1050 GBP |
| 2021-04-01 | 0.1662 GBP |
| 2020-10-01 | 0.1107 GBP |
| 2020-04-02 | 0.1866 GBP |
| 2019-10-03 | 0.1119 GBP |
| 2019-04-04 | 0.1699 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.