Smith & Nephew PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1,168.50 | 1,190.00 | 1,168.50 | 1,182.00 | 1,112.51 | 1,777,626 |
| 2024-09-04 | 1,162.50 | 1,169.50 | 1,157.00 | 1,164.50 | 1,096.04 | 4,442,826 |
| 2024-09-03 | 1,163.00 | 1,174.00 | 1,162.00 | 1,174.00 | 1,104.98 | 1,616,173 |
| 2024-09-02 | 1,171.00 | 1,172.50 | 1,162.00 | 1,164.00 | 1,095.57 | 553,385 |
| 2024-08-30 | 1,172.50 | 1,177.50 | 1,168.00 | 1,170.50 | 1,101.69 | 2,845,830 |
| 2024-08-29 | 1,177.00 | 1,179.00 | 1,168.50 | 1,168.50 | 1,099.80 | 1,699,396 |
| 2024-08-28 | 1,177.00 | 1,179.50 | 1,168.50 | 1,173.00 | 1,104.04 | 1,682,017 |
| 2024-08-27 | 1,160.50 | 1,177.00 | 1,152.00 | 1,173.50 | 1,104.51 | 2,541,084 |
| 2024-08-23 | 1,173.50 | 1,177.24 | 1,168.50 | 1,171.00 | 1,102.16 | 1,103,261 |
| 2024-08-22 | 1,170.50 | 1,174.50 | 1,167.50 | 1,170.00 | 1,101.21 | 1,152,104 |
| 2024-08-21 | 1,172.00 | 1,178.50 | 1,169.00 | 1,170.50 | 1,101.69 | 2,827,672 |
| 2024-08-20 | 1,175.50 | 1,190.00 | 1,170.00 | 1,174.50 | 1,105.45 | 1,070,204 |
| 2024-08-19 | 1,165.50 | 1,176.50 | 1,163.00 | 1,176.50 | 1,107.33 | 1,252,041 |
| 2024-08-16 | 1,172.00 | 1,173.50 | 1,162.50 | 1,168.50 | 1,099.80 | 1,970,591 |
| 2024-08-15 | 1,158.00 | 1,174.00 | 1,158.00 | 1,170.50 | 1,101.69 | 970,161 |
| 2024-08-14 | 1,153.50 | 1,159.50 | 1,147.50 | 1,157.00 | 1,088.98 | 1,256,068 |
| 2024-08-13 | 1,154.50 | 1,157.00 | 1,137.50 | 1,147.00 | 1,079.57 | 1,232,098 |
| 2024-08-12 | 1,168.50 | 1,191.00 | 1,156.00 | 1,156.00 | 1,088.04 | 1,857,677 |
| 2024-08-09 | 1,182.00 | 1,183.50 | 1,164.50 | 1,166.00 | 1,097.45 | 2,372,786 |
| 2024-08-08 | 1,177.00 | 1,199.00 | 1,160.00 | 1,177.50 | 1,108.27 | 2,760,031 |
| 2024-08-07 | 1,174.50 | 1,187.00 | 1,170.00 | 1,179.50 | 1,110.16 | 2,218,006 |
| 2024-08-06 | 1,166.00 | 1,172.00 | 1,141.50 | 1,165.50 | 1,096.98 | 4,270,151 |
| 2024-08-05 | 1,169.00 | 1,175.50 | 1,148.50 | 1,167.00 | 1,098.39 | 3,826,330 |
| 2024-08-02 | 1,205.00 | 1,218.72 | 1,180.68 | 1,186.50 | 1,116.74 | 3,922,672 |
| 2024-08-01 | 1,160.00 | 1,245.26 | 1,128.00 | 1,199.00 | 1,128.51 | 3,454,670 |
| 2024-07-31 | 1,121.50 | 1,129.50 | 1,116.00 | 1,123.00 | 1,056.98 | 4,218,308 |
| 2024-07-30 | 1,124.00 | 1,127.05 | 1,114.00 | 1,118.00 | 1,052.27 | 1,877,742 |
| 2024-07-29 | 1,127.50 | 1,134.00 | 1,125.00 | 1,128.00 | 1,061.68 | 1,362,217 |
| 2024-07-26 | 1,123.00 | 1,132.12 | 1,120.50 | 1,122.00 | 1,056.04 | 3,601,344 |
| 2024-07-25 | 1,111.50 | 1,128.50 | 1,111.50 | 1,125.00 | 1,058.86 | 3,393,761 |
| 2024-07-24 | 1,100.50 | 1,115.50 | 1,098.00 | 1,111.50 | 1,046.15 | 1,741,131 |
| 2024-07-23 | 1,093.50 | 1,105.00 | 1,090.00 | 1,102.50 | 1,037.68 | 2,389,345 |
| 2024-07-22 | 1,097.50 | 1,110.00 | 1,095.77 | 1,096.00 | 1,031.57 | 2,136,739 |
| 2024-07-19 | 1,093.50 | 1,103.50 | 1,089.50 | 1,091.50 | 1,027.33 | 1,582,465 |
| 2024-07-18 | 1,091.50 | 1,105.50 | 1,082.00 | 1,102.00 | 1,037.21 | 2,043,612 |
| 2024-07-17 | 1,060.50 | 1,092.50 | 1,054.00 | 1,089.00 | 1,024.98 | 3,091,841 |
| 2024-07-16 | 1,065.00 | 1,070.50 | 1,055.00 | 1,062.50 | 1,000.03 | 1,281,728 |
| 2024-07-15 | 1,095.00 | 1,107.00 | 1,067.50 | 1,070.50 | 1,007.56 | 1,987,450 |
| 2024-07-12 | 1,099.00 | 1,105.50 | 1,088.00 | 1,100.00 | 1,035.33 | 1,954,517 |
| 2024-07-11 | 1,097.50 | 1,101.50 | 1,080.00 | 1,091.00 | 1,026.86 | 1,920,101 |
| 2024-07-10 | 1,080.00 | 1,094.50 | 1,071.50 | 1,092.00 | 1,027.80 | 2,445,892 |
| 2024-07-09 | 1,062.50 | 1,078.50 | 1,060.80 | 1,078.00 | 1,014.62 | 3,676,035 |
| 2024-07-08 | 1,052.50 | 1,071.00 | 1,047.50 | 1,062.00 | 999.56 | 2,291,035 |
| 2024-07-05 | 1,059.50 | 1,081.00 | 1,053.50 | 1,057.00 | 994.86 | 2,029,444 |
| 2024-07-04 | 1,027.00 | 1,068.00 | 1,026.00 | 1,054.00 | 992.03 | 2,508,427 |
| 2024-07-03 | 977.40 | 991.40 | 977.40 | 986.20 | 928.22 | 1,919,964 |
| 2024-07-02 | 966.60 | 973.00 | 961.00 | 973.00 | 915.80 | 2,164,235 |
| 2024-07-01 | 982.40 | 989.92 | 974.60 | 975.60 | 918.24 | 2,551,696 |
| 2024-06-28 | 982.80 | 987.40 | 978.20 | 980.60 | 922.95 | 1,745,776 |
| 2024-06-27 | 983.80 | 989.20 | 972.60 | 976.60 | 919.18 | 1,988,922 |
| 2024-06-26 | 986.00 | 996.40 | 978.80 | 978.80 | 921.26 | 4,360,702 |
| 2024-06-25 | 992.40 | 994.80 | 978.60 | 979.20 | 921.63 | 2,048,774 |
| 2024-06-24 | 1,000.50 | 1,003.50 | 994.00 | 996.20 | 937.63 | 2,050,330 |
| 2024-06-21 | 998.60 | 1,010.09 | 996.40 | 1,005.00 | 945.92 | 4,837,313 |
| 2024-06-20 | 990.80 | 1,001.00 | 984.80 | 999.00 | 940.27 | 1,525,014 |
| 2024-06-19 | 987.20 | 991.79 | 980.00 | 990.80 | 932.55 | 2,066,968 |
| 2024-06-18 | 983.80 | 993.20 | 979.00 | 987.80 | 929.73 | 2,502,590 |
| 2024-06-17 | 1,001.50 | 1,002.00 | 987.20 | 987.20 | 929.16 | 2,291,655 |
| 2024-06-14 | 1,008.50 | 1,010.00 | 994.80 | 999.60 | 940.83 | 1,719,055 |
| 2024-06-13 | 1,015.00 | 1,019.00 | 1,007.00 | 1,011.00 | 951.56 | 1,853,498 |
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.