Smith & Nephew PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 1,039.00 | 1,042.00 | 1,034.00 | 1,040.50 | 950.22 | 4,907,719 |
| 2023-09-22 | 1,034.50 | 1,043.50 | 1,030.00 | 1,038.50 | 948.39 | 3,213,409 |
| 2023-09-21 | 1,045.00 | 1,051.50 | 1,037.50 | 1,038.50 | 948.39 | 3,464,098 |
| 2023-09-20 | 1,044.00 | 1,061.50 | 1,042.50 | 1,051.50 | 960.26 | 4,942,041 |
| 2023-09-19 | 1,051.50 | 1,053.00 | 1,039.50 | 1,040.50 | 950.22 | 1,705,181 |
| 2023-09-18 | 1,060.00 | 1,063.50 | 1,046.00 | 1,048.50 | 957.52 | 1,607,563 |
| 2023-09-15 | 1,065.50 | 1,071.00 | 1,061.00 | 1,064.50 | 972.13 | 4,346,514 |
| 2023-09-14 | 1,069.00 | 1,069.00 | 1,053.00 | 1,059.00 | 967.11 | 3,738,108 |
| 2023-09-13 | 1,063.00 | 1,068.00 | 1,061.77 | 1,068.00 | 975.33 | 2,154,712 |
| 2023-09-12 | 1,070.00 | 1,076.50 | 1,064.50 | 1,064.50 | 972.13 | 1,598,950 |
| 2023-09-11 | 1,063.50 | 1,073.50 | 1,056.50 | 1,067.50 | 974.87 | 1,168,276 |
| 2023-09-08 | 1,064.00 | 1,067.50 | 1,045.73 | 1,067.00 | 974.42 | 4,460,657 |
| 2023-09-07 | 1,042.00 | 1,066.50 | 1,040.50 | 1,061.50 | 969.39 | 4,399,886 |
| 2023-09-06 | 1,035.00 | 1,043.50 | 1,028.61 | 1,043.50 | 952.95 | 2,359,767 |
| 2023-09-05 | 1,047.50 | 1,048.50 | 1,034.50 | 1,036.50 | 946.56 | 2,924,024 |
| 2023-09-04 | 1,068.50 | 1,070.50 | 1,054.00 | 1,055.00 | 963.46 | 1,222,725 |
| 2023-09-01 | 1,070.00 | 1,074.00 | 1,060.50 | 1,064.50 | 972.13 | 1,713,396 |
| 2023-08-31 | 1,074.00 | 1,078.50 | 1,068.00 | 1,070.00 | 977.16 | 4,011,231 |
| 2023-08-30 | 1,074.00 | 1,083.00 | 1,070.00 | 1,074.00 | 980.81 | 1,697,036 |
| 2023-08-29 | 1,066.50 | 1,075.50 | 1,061.00 | 1,073.00 | 979.90 | 4,276,840 |
| 2023-08-25 | 1,060.50 | 1,062.50 | 1,054.00 | 1,059.00 | 967.11 | 1,864,098 |
| 2023-08-24 | 1,075.50 | 1,079.00 | 1,060.00 | 1,061.00 | 968.94 | 1,976,871 |
| 2023-08-23 | 1,067.50 | 1,074.38 | 1,062.50 | 1,069.00 | 976.24 | 1,768,350 |
| 2023-08-22 | 1,073.50 | 1,076.50 | 1,061.50 | 1,061.50 | 969.39 | 2,577,621 |
| 2023-08-21 | 1,070.00 | 1,077.00 | 1,065.50 | 1,069.50 | 976.70 | 2,017,359 |
| 2023-08-18 | 1,079.50 | 1,080.00 | 1,065.00 | 1,069.50 | 976.70 | 1,958,227 |
| 2023-08-17 | 1,074.00 | 1,089.50 | 1,069.50 | 1,082.50 | 988.57 | 1,845,304 |
| 2023-08-16 | 1,079.50 | 1,080.50 | 1,067.50 | 1,073.00 | 979.90 | 3,411,281 |
| 2023-08-15 | 1,109.00 | 1,109.00 | 1,076.50 | 1,079.50 | 985.83 | 1,957,746 |
| 2023-08-14 | 1,116.00 | 1,119.50 | 1,102.50 | 1,106.00 | 1,010.03 | 2,269,199 |
| 2023-08-11 | 1,119.50 | 1,123.50 | 1,116.00 | 1,119.50 | 1,022.36 | 2,865,386 |
| 2023-08-10 | 1,121.50 | 1,126.00 | 1,114.00 | 1,124.00 | 1,026.47 | 1,514,905 |
| 2023-08-09 | 1,115.00 | 1,124.50 | 1,113.50 | 1,119.00 | 1,021.90 | 3,014,349 |
| 2023-08-08 | 1,117.50 | 1,126.00 | 1,109.50 | 1,110.00 | 1,013.68 | 2,839,680 |
| 2023-08-07 | 1,120.00 | 1,125.50 | 1,115.50 | 1,120.50 | 1,023.27 | 2,939,734 |
| 2023-08-04 | 1,128.00 | 1,144.00 | 1,095.00 | 1,126.50 | 1,028.75 | 3,139,727 |
| 2023-08-03 | 1,116.50 | 1,146.00 | 1,102.00 | 1,124.00 | 1,026.47 | 4,816,908 |
| 2023-08-02 | 1,165.50 | 1,167.50 | 1,141.50 | 1,151.50 | 1,051.58 | 3,225,391 |
| 2023-08-01 | 1,179.50 | 1,192.50 | 1,175.50 | 1,176.50 | 1,074.41 | 1,861,079 |
| 2023-07-31 | 1,188.50 | 1,195.50 | 1,180.00 | 1,185.00 | 1,082.18 | 1,932,310 |
| 2023-07-28 | 1,190.50 | 1,192.50 | 1,182.50 | 1,188.50 | 1,085.37 | 2,325,554 |
| 2023-07-27 | 1,210.00 | 1,215.50 | 1,195.50 | 1,195.50 | 1,091.77 | 3,189,654 |
| 2023-07-26 | 1,194.50 | 1,200.50 | 1,183.50 | 1,197.50 | 1,093.59 | 1,093,524 |
| 2023-07-25 | 1,194.00 | 1,198.50 | 1,187.50 | 1,194.00 | 1,090.40 | 1,174,679 |
| 2023-07-24 | 1,203.00 | 1,208.00 | 1,191.50 | 1,201.50 | 1,097.25 | 1,691,130 |
| 2023-07-21 | 1,202.50 | 1,206.50 | 1,197.00 | 1,203.50 | 1,099.07 | 1,429,054 |
| 2023-07-20 | 1,190.50 | 1,207.50 | 1,190.50 | 1,199.00 | 1,094.96 | 2,207,005 |
| 2023-07-19 | 1,179.50 | 1,203.00 | 1,179.50 | 1,194.50 | 1,090.85 | 2,449,249 |
| 2023-07-18 | 1,182.50 | 1,184.00 | 1,169.50 | 1,175.00 | 1,073.04 | 2,860,344 |
| 2023-07-17 | 1,183.50 | 1,185.71 | 1,176.00 | 1,182.00 | 1,079.44 | 1,504,953 |
| 2023-07-14 | 1,166.50 | 1,190.00 | 1,165.00 | 1,180.00 | 1,077.61 | 2,064,283 |
| 2023-07-13 | 1,178.50 | 1,182.50 | 1,163.50 | 1,169.00 | 1,067.57 | 4,538,250 |
| 2023-07-12 | 1,175.50 | 1,185.13 | 1,165.33 | 1,177.50 | 1,075.33 | 3,029,226 |
| 2023-07-11 | 1,179.00 | 1,181.77 | 1,166.50 | 1,175.00 | 1,073.04 | 2,519,379 |
| 2023-07-10 | 1,161.50 | 1,179.50 | 1,161.50 | 1,170.50 | 1,068.93 | 2,748,282 |
| 2023-07-07 | 1,163.00 | 1,171.00 | 1,152.50 | 1,163.50 | 1,062.54 | 2,046,091 |
| 2023-07-06 | 1,183.00 | 1,183.00 | 1,159.77 | 1,165.50 | 1,064.37 | 3,260,883 |
| 2023-07-05 | 1,196.00 | 1,217.50 | 1,192.00 | 1,192.00 | 1,088.57 | 2,653,529 |
| 2023-07-04 | 1,196.50 | 1,219.50 | 1,195.50 | 1,200.00 | 1,095.88 | 3,660,177 |
| 2023-07-03 | 1,264.00 | 1,264.50 | 1,195.00 | 1,195.00 | 1,091.31 | 3,976,472 |
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.