Smith & Nephew PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1,090.00 | 1,093.00 | 1,076.50 | 1,083.50 | 1,001.73 | 1,847,849 |
| 2024-03-13 | 1,095.00 | 1,098.00 | 1,083.50 | 1,090.00 | 1,007.74 | 3,338,120 |
| 2024-03-12 | 1,100.00 | 1,109.00 | 1,093.50 | 1,094.50 | 1,011.90 | 2,608,117 |
| 2024-03-11 | 1,073.00 | 1,097.50 | 1,073.00 | 1,091.00 | 1,008.66 | 4,632,736 |
| 2024-03-08 | 1,079.50 | 1,080.00 | 1,066.00 | 1,078.00 | 996.65 | 4,197,466 |
| 2024-03-07 | 1,082.00 | 1,091.50 | 1,076.00 | 1,087.50 | 1,005.43 | 5,965,776 |
| 2024-03-06 | 1,050.50 | 1,077.00 | 1,050.50 | 1,077.00 | 995.72 | 5,916,649 |
| 2024-03-05 | 1,035.50 | 1,054.50 | 1,035.50 | 1,048.50 | 969.37 | 3,657,596 |
| 2024-03-04 | 1,045.50 | 1,050.00 | 1,034.00 | 1,042.00 | 963.36 | 3,667,997 |
| 2024-03-01 | 1,052.00 | 1,055.00 | 1,038.00 | 1,047.50 | 968.45 | 2,063,519 |
| 2024-02-29 | 1,049.50 | 1,054.50 | 1,034.50 | 1,040.50 | 961.98 | 5,055,290 |
| 2024-02-28 | 1,103.00 | 1,103.00 | 1,045.00 | 1,048.50 | 969.37 | 4,805,666 |
| 2024-02-27 | 1,125.00 | 1,181.50 | 1,102.54 | 1,114.00 | 1,029.93 | 7,377,250 |
| 2024-02-26 | 1,133.50 | 1,139.50 | 1,118.50 | 1,125.50 | 1,040.56 | 3,208,565 |
| 2024-02-23 | 1,140.50 | 1,143.00 | 1,126.00 | 1,134.50 | 1,048.88 | 3,229,461 |
| 2024-02-22 | 1,129.00 | 1,140.50 | 1,129.00 | 1,137.50 | 1,051.65 | 2,308,246 |
| 2024-02-21 | 1,130.00 | 1,135.50 | 1,128.50 | 1,131.00 | 1,045.65 | 1,780,923 |
| 2024-02-20 | 1,132.50 | 1,135.50 | 1,120.50 | 1,129.50 | 1,044.26 | 3,514,444 |
| 2024-02-19 | 1,113.50 | 1,132.50 | 1,109.00 | 1,132.50 | 1,047.03 | 1,359,747 |
| 2024-02-16 | 1,114.00 | 1,117.50 | 1,106.50 | 1,117.00 | 1,032.70 | 2,796,348 |
| 2024-02-15 | 1,105.50 | 1,116.00 | 1,095.00 | 1,109.00 | 1,025.31 | 3,095,845 |
| 2024-02-14 | 1,100.50 | 1,105.00 | 1,096.00 | 1,097.50 | 1,014.67 | 2,282,152 |
| 2024-02-13 | 1,098.50 | 1,102.00 | 1,086.00 | 1,096.50 | 1,013.75 | 2,806,826 |
| 2024-02-12 | 1,097.50 | 1,101.00 | 1,093.00 | 1,098.00 | 1,015.14 | 2,193,911 |
| 2024-02-09 | 1,103.50 | 1,111.00 | 1,086.00 | 1,092.50 | 1,010.05 | 2,923,977 |
| 2024-02-08 | 1,111.00 | 1,124.50 | 1,100.84 | 1,101.50 | 1,018.37 | 2,817,840 |
| 2024-02-07 | 1,116.00 | 1,123.12 | 1,113.00 | 1,113.00 | 1,029.00 | 3,809,788 |
| 2024-02-06 | 1,116.00 | 1,124.50 | 1,105.50 | 1,117.00 | 1,032.70 | 1,630,513 |
| 2024-02-05 | 1,096.00 | 1,123.50 | 1,096.00 | 1,115.00 | 1,030.85 | 4,654,453 |
| 2024-02-02 | 1,114.00 | 1,118.50 | 1,095.00 | 1,097.00 | 1,014.21 | 1,857,705 |
| 2024-02-01 | 1,107.50 | 1,119.00 | 1,095.00 | 1,097.00 | 1,014.21 | 1,783,970 |
| 2024-01-31 | 1,100.50 | 1,115.50 | 1,082.50 | 1,110.50 | 1,026.69 | 5,015,681 |
| 2024-01-30 | 1,101.00 | 1,113.00 | 1,097.50 | 1,099.00 | 1,016.06 | 2,576,843 |
| 2024-01-29 | 1,101.00 | 1,104.50 | 1,087.50 | 1,094.50 | 1,011.90 | 1,888,342 |
| 2024-01-26 | 1,091.50 | 1,109.00 | 1,091.50 | 1,105.00 | 1,021.61 | 2,950,645 |
| 2024-01-25 | 1,078.50 | 1,089.50 | 1,074.00 | 1,088.00 | 1,005.89 | 2,887,300 |
| 2024-01-24 | 1,111.00 | 1,117.50 | 1,080.50 | 1,080.50 | 998.96 | 7,735,630 |
| 2024-01-23 | 1,121.00 | 1,124.50 | 1,104.00 | 1,108.00 | 1,024.38 | 3,489,559 |
| 2024-01-22 | 1,109.00 | 1,125.00 | 1,109.00 | 1,118.00 | 1,033.63 | 6,435,990 |
| 2024-01-19 | 1,111.50 | 1,117.50 | 1,098.50 | 1,099.00 | 1,016.06 | 9,281,457 |
| 2024-01-18 | 1,082.50 | 1,101.50 | 1,078.50 | 1,097.50 | 1,014.67 | 4,275,020 |
| 2024-01-17 | 1,059.00 | 1,086.00 | 1,059.00 | 1,082.00 | 1,000.34 | 3,400,111 |
| 2024-01-16 | 1,061.00 | 1,069.00 | 1,058.00 | 1,065.00 | 984.63 | 4,068,294 |
| 2024-01-15 | 1,073.00 | 1,078.50 | 1,062.50 | 1,066.50 | 986.01 | 6,700,821 |
| 2024-01-12 | 1,073.50 | 1,081.50 | 1,067.00 | 1,076.50 | 995.26 | 2,801,301 |
| 2024-01-11 | 1,083.00 | 1,084.00 | 1,066.96 | 1,067.00 | 986.48 | 1,698,936 |
| 2024-01-10 | 1,078.50 | 1,079.50 | 1,071.00 | 1,078.50 | 997.11 | 1,637,744 |
| 2024-01-09 | 1,083.50 | 1,087.50 | 1,077.00 | 1,083.50 | 1,001.73 | 2,274,671 |
| 2024-01-08 | 1,048.00 | 1,070.50 | 1,040.50 | 1,070.50 | 989.71 | 1,760,338 |
| 2024-01-05 | 1,047.00 | 1,047.50 | 1,039.50 | 1,042.00 | 963.36 | 1,231,439 |
| 2024-01-04 | 1,045.50 | 1,054.00 | 1,044.50 | 1,051.00 | 971.68 | 1,268,426 |
| 2024-01-03 | 1,061.00 | 1,069.50 | 1,045.50 | 1,049.50 | 970.30 | 1,770,579 |
| 2024-01-02 | 1,077.00 | 1,077.00 | 1,058.93 | 1,067.50 | 986.94 | 1,318,161 |
| 2023-12-29 | 1,077.00 | 1,079.00 | 1,075.00 | 1,078.50 | 997.11 | 626,856 |
| 2023-12-28 | 1,069.00 | 1,078.00 | 1,068.50 | 1,076.50 | 995.26 | 1,135,886 |
| 2023-12-27 | 1,076.50 | 1,081.50 | 1,067.50 | 1,071.50 | 990.64 | 799,401 |
| 2023-12-22 | 1,065.00 | 1,074.00 | 1,063.50 | 1,074.00 | 992.95 | 1,085,790 |
| 2023-12-21 | 1,061.50 | 1,072.50 | 1,055.50 | 1,071.00 | 990.17 | 6,444,915 |
| 2023-12-20 | 1,063.00 | 1,066.50 | 1,042.00 | 1,065.50 | 985.09 | 4,566,622 |
| 2023-12-19 | 1,050.00 | 1,057.50 | 1,040.00 | 1,048.50 | 969.37 | 3,308,670 |
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.