Smith & Nephew PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	1,044.00	1,049.55	1,038.00	1,046.50	967.52	2,930,741
2023-12-15	1,080.00	1,085.50	1,044.50	1,044.50	965.67	4,149,634
2023-12-14	1,070.00	1,090.50	1,060.51	1,082.00	1,000.34	3,560,916
2023-12-13	1,059.50	1,064.50	1,048.00	1,056.00	976.31	1,721,177
2023-12-12	1,050.50	1,062.50	1,049.50	1,054.50	974.92	2,105,237
2023-12-11	1,047.00	1,051.50	1,040.50	1,049.00	969.83	1,745,681
2023-12-08	1,036.50	1,053.50	1,034.00	1,048.50	969.37	6,262,805
2023-12-07	1,026.50	1,035.00	1,021.00	1,030.50	952.73	3,363,320
2023-12-06	1,026.50	1,034.00	1,019.00	1,028.50	950.88	2,044,866
2023-12-05	1,024.50	1,040.00	1,015.00	1,025.50	948.11	2,672,237
2023-12-04	1,038.50	1,046.50	1,028.50	1,033.50	955.50	2,720,874
2023-12-01	1,026.50	1,037.50	1,024.74	1,035.50	957.35	2,062,490
2023-11-30	1,020.50	1,029.00	1,013.50	1,023.50	946.26	5,403,513
2023-11-29	1,022.00	1,028.00	1,014.50	1,021.50	944.41	2,571,470
2023-11-28	1,027.00	1,027.00	1,012.00	1,021.00	943.95	3,555,214
2023-11-27	1,022.50	1,032.50	1,015.50	1,021.50	944.41	1,553,400
2023-11-24	1,030.50	1,031.50	1,023.00	1,024.50	947.18	2,526,149
2023-11-23	1,033.50	1,037.50	1,029.00	1,032.00	954.12	1,635,716
2023-11-22	1,018.50	1,034.00	1,014.00	1,032.00	954.12	2,934,227
2023-11-21	1,017.50	1,024.00	1,012.50	1,022.00	944.87	3,400,695
2023-11-20	1,026.00	1,032.50	1,019.50	1,019.50	942.56	1,531,352
2023-11-17	1,029.50	1,035.50	1,024.50	1,024.50	947.18	2,956,354
2023-11-16	1,039.00	1,040.50	1,024.50	1,025.00	947.64	2,291,478
2023-11-15	1,034.00	1,043.50	1,031.38	1,032.00	954.12	2,399,049
2023-11-14	1,016.00	1,034.50	1,016.00	1,032.00	954.12	3,344,722
2023-11-13	998.20	1,017.00	998.20	1,015.50	938.86	2,968,665
2023-11-10	1,005.00	1,011.00	983.20	989.00	914.36	3,013,129
2023-11-09	994.20	1,011.00	993.00	997.40	922.13	3,531,798
2023-11-08	977.20	999.20	976.80	990.80	916.03	4,871,338
2023-11-07	981.00	999.60	977.00	989.80	915.10	4,056,303
2023-11-06	978.80	992.80	975.20	983.60	909.37	4,728,375
2023-11-03	984.80	1,002.00	974.78	981.60	907.52	4,432,774
2023-11-02	946.60	976.40	946.40	962.00	889.40	6,330,600
2023-11-01	920.80	929.00	911.00	923.40	853.71	6,038,975
2023-10-31	915.20	932.00	912.00	920.80	851.31	3,346,548
2023-10-30	905.80	922.40	905.80	907.60	839.10	4,616,933
2023-10-27	892.80	910.80	887.00	896.20	828.57	3,776,927
2023-10-26	907.00	910.88	900.40	905.40	837.07	2,090,562
2023-10-25	913.00	919.40	907.60	917.80	848.54	2,974,019
2023-10-24	916.60	924.00	912.80	917.00	847.80	2,693,101
2023-10-23	923.20	926.00	912.80	923.80	854.08	1,839,705
2023-10-20	916.00	924.00	907.20	920.60	851.12	4,055,786
2023-10-19	930.80	938.60	919.60	920.80	851.31	1,739,059
2023-10-18	943.00	943.80	926.20	934.20	863.70	3,654,964
2023-10-17	949.00	957.20	939.00	948.80	877.20	7,837,983
2023-10-16	948.80	950.20	939.60	949.60	877.94	3,143,960
2023-10-13	934.80	946.60	926.20	946.60	875.16	2,956,806
2023-10-12	945.00	954.40	936.80	943.20	872.02	3,021,929
2023-10-11	975.20	978.40	937.40	944.20	872.94	3,270,788
2023-10-10	974.60	982.40	973.00	980.80	906.78	1,685,527
2023-10-09	964.80	968.00	956.60	964.20	891.43	2,540,296
2023-10-06	965.00	966.00	952.60	963.00	890.32	2,986,001
2023-10-05	967.40	976.80	964.00	965.20	892.36	1,641,218
2023-10-04	973.60	986.12	969.00	972.60	888.21	2,441,437
2023-10-03	995.00	998.60	977.60	980.60	895.51	2,259,553
2023-10-02	1,022.50	1,026.00	991.60	997.60	911.04	3,734,735
2023-09-29	1,022.50	1,035.00	1,015.75	1,023.00	934.23	5,925,817
2023-09-28	1,004.00	1,018.50	992.40	1,015.50	927.38	7,175,850
2023-09-27	1,038.00	1,045.50	1,002.50	1,008.50	920.99	3,378,109
2023-09-26	1,037.00	1,048.50	1,035.00	1,041.00	950.67	3,025,437

← NewerPage 13 of 22 · 1,262 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.