Smith & Nephew PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 1,013.50 | 1,017.50 | 1,002.00 | 1,015.50 | 955.80 | 2,762,673 |
| 2024-06-11 | 1,033.50 | 1,038.00 | 1,008.50 | 1,008.50 | 949.21 | 2,076,558 |
| 2024-06-10 | 1,028.50 | 1,038.00 | 1,020.00 | 1,027.00 | 966.62 | 1,638,265 |
| 2024-06-07 | 1,040.00 | 1,046.50 | 1,035.92 | 1,038.00 | 976.98 | 1,818,222 |
| 2024-06-06 | 1,027.00 | 1,045.50 | 1,027.00 | 1,034.50 | 973.68 | 2,163,396 |
| 2024-06-05 | 1,018.50 | 1,043.00 | 989.20 | 1,028.00 | 967.56 | 6,031,762 |
| 2024-06-04 | 983.60 | 997.80 | 983.60 | 995.20 | 936.69 | 2,065,337 |
| 2024-06-03 | 998.80 | 1,003.00 | 975.20 | 984.20 | 926.34 | 3,230,187 |
| 2024-05-31 | 984.20 | 995.81 | 982.60 | 990.40 | 932.17 | 9,707,275 |
| 2024-05-30 | 979.00 | 994.40 | 977.80 | 987.40 | 929.35 | 1,998,978 |
| 2024-05-29 | 974.80 | 981.00 | 968.20 | 980.20 | 922.57 | 2,682,759 |
| 2024-05-28 | 985.00 | 991.60 | 979.45 | 980.00 | 922.39 | 2,332,723 |
| 2024-05-24 | 975.60 | 988.60 | 967.80 | 978.80 | 921.26 | 3,084,126 |
| 2024-05-23 | 1,010.50 | 1,021.50 | 981.00 | 982.60 | 924.83 | 3,374,716 |
| 2024-05-22 | 1,016.50 | 1,026.00 | 1,010.06 | 1,015.00 | 955.33 | 2,238,314 |
| 2024-05-21 | 1,019.00 | 1,021.00 | 1,008.00 | 1,019.50 | 959.56 | 1,540,881 |
| 2024-05-20 | 1,027.00 | 1,033.50 | 1,023.00 | 1,023.00 | 962.86 | 1,723,876 |
| 2024-05-17 | 1,023.50 | 1,027.50 | 1,019.50 | 1,023.50 | 963.33 | 2,425,623 |
| 2024-05-16 | 1,020.50 | 1,025.00 | 1,012.00 | 1,025.00 | 964.74 | 1,647,106 |
| 2024-05-15 | 1,024.50 | 1,030.00 | 1,017.50 | 1,020.00 | 960.03 | 2,323,465 |
| 2024-05-14 | 1,006.50 | 1,020.50 | 1,000.00 | 1,018.00 | 958.15 | 1,875,428 |
| 2024-05-13 | 1,011.00 | 1,016.00 | 998.40 | 1,006.50 | 947.33 | 1,376,439 |
| 2024-05-10 | 1,004.00 | 1,010.50 | 1,000.50 | 1,004.50 | 945.44 | 1,966,596 |
| 2024-05-09 | 1,001.00 | 1,006.00 | 996.40 | 1,001.50 | 942.62 | 1,764,795 |
| 2024-05-08 | 1,001.00 | 1,010.50 | 999.20 | 1,007.50 | 948.27 | 3,198,860 |
| 2024-05-07 | 994.60 | 1,001.22 | 981.20 | 997.80 | 939.14 | 5,800,567 |
| 2024-05-03 | 985.00 | 1,006.00 | 983.00 | 996.80 | 938.20 | 2,555,393 |
| 2024-05-02 | 979.20 | 990.80 | 976.60 | 985.60 | 927.66 | 5,727,605 |
| 2024-05-01 | 1,000.00 | 1,019.50 | 971.80 | 976.60 | 919.18 | 3,782,796 |
| 2024-04-30 | 983.80 | 990.40 | 974.39 | 979.00 | 921.44 | 2,266,159 |
| 2024-04-29 | 985.20 | 990.20 | 982.00 | 984.00 | 926.15 | 2,736,963 |
| 2024-04-26 | 965.00 | 986.20 | 965.00 | 981.00 | 923.33 | 4,932,608 |
| 2024-04-25 | 982.60 | 987.40 | 960.60 | 964.40 | 907.70 | 4,362,122 |
| 2024-04-24 | 989.80 | 991.40 | 982.40 | 983.40 | 925.59 | 2,111,695 |
| 2024-04-23 | 985.80 | 992.00 | 982.40 | 984.80 | 926.90 | 1,929,462 |
| 2024-04-22 | 971.60 | 977.60 | 963.80 | 974.80 | 917.49 | 2,108,582 |
| 2024-04-19 | 960.20 | 965.60 | 954.00 | 961.80 | 905.25 | 2,007,779 |
| 2024-04-18 | 962.40 | 968.40 | 955.80 | 966.80 | 909.96 | 6,772,325 |
| 2024-04-17 | 954.80 | 968.00 | 947.32 | 960.20 | 903.75 | 2,567,633 |
| 2024-04-16 | 948.40 | 990.40 | 946.00 | 962.00 | 905.44 | 4,653,030 |
| 2024-04-15 | 961.00 | 966.00 | 952.20 | 958.60 | 902.24 | 2,903,863 |
| 2024-04-12 | 986.80 | 991.00 | 961.20 | 961.20 | 904.69 | 4,082,042 |
| 2024-04-11 | 970.40 | 981.00 | 969.20 | 980.40 | 922.76 | 2,608,203 |
| 2024-04-10 | 977.60 | 984.40 | 968.80 | 971.20 | 914.10 | 4,885,462 |
| 2024-04-09 | 963.40 | 974.00 | 960.00 | 973.60 | 916.36 | 3,681,388 |
| 2024-04-08 | 970.60 | 974.00 | 963.00 | 967.40 | 910.53 | 8,923,353 |
| 2024-04-05 | 963.40 | 974.80 | 960.00 | 974.80 | 917.49 | 3,928,801 |
| 2024-04-04 | 976.00 | 979.24 | 962.73 | 965.80 | 909.02 | 5,477,682 |
| 2024-04-03 | 974.60 | 982.00 | 964.00 | 976.00 | 918.62 | 4,854,050 |
| 2024-04-02 | 960.00 | 993.00 | 951.40 | 974.20 | 916.93 | 3,303,335 |
| 2024-03-28 | 1,015.50 | 1,016.00 | 991.00 | 991.60 | 933.30 | 6,662,404 |
| 2024-03-27 | 1,033.50 | 1,050.00 | 1,031.75 | 1,043.50 | 964.75 | 2,367,189 |
| 2024-03-26 | 1,020.00 | 1,034.00 | 1,017.00 | 1,032.50 | 954.58 | 4,278,595 |
| 2024-03-25 | 1,036.50 | 1,037.00 | 1,018.50 | 1,018.50 | 941.64 | 2,136,420 |
| 2024-03-22 | 1,034.00 | 1,047.50 | 1,031.00 | 1,039.00 | 960.59 | 3,340,464 |
| 2024-03-21 | 1,037.50 | 1,041.00 | 1,025.50 | 1,033.00 | 955.04 | 6,046,310 |
| 2024-03-20 | 1,056.00 | 1,058.00 | 1,031.50 | 1,033.00 | 955.04 | 4,515,830 |
| 2024-03-19 | 1,047.00 | 1,059.50 | 1,044.50 | 1,058.00 | 978.15 | 3,860,388 |
| 2024-03-18 | 1,060.50 | 1,063.50 | 1,049.00 | 1,052.50 | 973.07 | 2,538,803 |
| 2024-03-15 | 1,076.00 | 1,079.50 | 1,063.00 | 1,063.00 | 982.78 | 5,042,744 |
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.