Smith & Nephew PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 1,250.50 | 1,269.00 | 1,242.50 | 1,268.00 | 1,157.97 | 3,927,593 |
| 2023-06-29 | 1,261.00 | 1,261.00 | 1,240.50 | 1,246.00 | 1,137.88 | 4,938,623 |
| 2023-06-28 | 1,245.00 | 1,264.50 | 1,244.33 | 1,262.00 | 1,152.50 | 2,376,676 |
| 2023-06-27 | 1,242.00 | 1,243.50 | 1,231.50 | 1,242.50 | 1,134.69 | 2,280,573 |
| 2023-06-26 | 1,239.50 | 1,243.00 | 1,231.00 | 1,239.00 | 1,131.49 | 1,792,558 |
| 2023-06-23 | 1,220.00 | 1,236.00 | 1,218.50 | 1,236.00 | 1,128.75 | 2,224,097 |
| 2023-06-22 | 1,223.50 | 1,224.00 | 1,214.50 | 1,223.50 | 1,117.34 | 1,449,001 |
| 2023-06-21 | 1,241.50 | 1,248.00 | 1,229.50 | 1,234.50 | 1,127.38 | 1,444,711 |
| 2023-06-20 | 1,236.50 | 1,249.25 | 1,233.00 | 1,244.00 | 1,136.06 | 3,648,961 |
| 2023-06-19 | 1,251.00 | 1,257.28 | 1,236.00 | 1,243.00 | 1,135.14 | 1,488,655 |
| 2023-06-16 | 1,252.50 | 1,261.50 | 1,243.00 | 1,255.50 | 1,146.56 | 6,684,315 |
| 2023-06-15 | 1,254.00 | 1,256.50 | 1,238.00 | 1,251.00 | 1,142.45 | 1,902,804 |
| 2023-06-14 | 1,188.50 | 1,252.50 | 1,188.00 | 1,249.00 | 1,140.62 | 3,862,084 |
| 2023-06-13 | 1,189.50 | 1,191.00 | 1,180.25 | 1,189.00 | 1,085.83 | 5,070,535 |
| 2023-06-12 | 1,204.00 | 1,204.00 | 1,182.50 | 1,185.00 | 1,082.18 | 1,769,445 |
| 2023-06-09 | 1,206.00 | 1,207.50 | 1,191.00 | 1,194.00 | 1,090.40 | 2,005,439 |
| 2023-06-08 | 1,206.00 | 1,206.17 | 1,197.00 | 1,197.00 | 1,093.14 | 3,894,336 |
| 2023-06-07 | 1,215.00 | 1,221.50 | 1,206.00 | 1,207.50 | 1,102.72 | 1,848,957 |
| 2023-06-06 | 1,219.50 | 1,233.50 | 1,217.63 | 1,219.50 | 1,113.68 | 1,719,671 |
| 2023-06-05 | 1,212.50 | 1,229.00 | 1,208.50 | 1,223.00 | 1,116.88 | 1,050,515 |
| 2023-06-02 | 1,203.50 | 1,215.50 | 1,201.00 | 1,209.00 | 1,104.09 | 1,915,165 |
| 2023-06-01 | 1,207.00 | 1,211.00 | 1,191.00 | 1,201.50 | 1,097.25 | 1,499,045 |
| 2023-05-31 | 1,205.50 | 1,212.50 | 1,192.50 | 1,202.00 | 1,097.70 | 7,099,808 |
| 2023-05-30 | 1,224.00 | 1,227.00 | 1,209.00 | 1,215.00 | 1,109.57 | 3,785,952 |
| 2023-05-26 | 1,219.50 | 1,226.50 | 1,206.00 | 1,225.50 | 1,119.16 | 3,360,938 |
| 2023-05-25 | 1,233.50 | 1,239.00 | 1,213.00 | 1,220.00 | 1,114.14 | 2,902,262 |
| 2023-05-24 | 1,240.50 | 1,242.00 | 1,212.25 | 1,230.00 | 1,123.27 | 4,377,926 |
| 2023-05-23 | 1,273.50 | 1,284.00 | 1,268.45 | 1,269.00 | 1,158.89 | 2,317,151 |
| 2023-05-22 | 1,281.00 | 1,284.00 | 1,273.00 | 1,280.50 | 1,169.39 | 1,861,742 |
| 2023-05-19 | 1,301.50 | 1,302.00 | 1,282.00 | 1,282.00 | 1,170.76 | 2,363,803 |
| 2023-05-18 | 1,309.00 | 1,312.50 | 1,294.50 | 1,297.00 | 1,184.46 | 2,278,635 |
| 2023-05-17 | 1,300.00 | 1,315.00 | 1,297.85 | 1,301.50 | 1,188.57 | 3,329,256 |
| 2023-05-16 | 1,286.00 | 1,306.50 | 1,286.00 | 1,299.00 | 1,186.28 | 2,356,511 |
| 2023-05-15 | 1,282.00 | 1,284.62 | 1,277.00 | 1,284.50 | 1,173.04 | 1,529,784 |
| 2023-05-12 | 1,276.00 | 1,280.50 | 1,268.50 | 1,276.00 | 1,165.28 | 1,833,359 |
| 2023-05-11 | 1,264.00 | 1,278.00 | 1,262.00 | 1,276.50 | 1,165.74 | 1,787,917 |
| 2023-05-10 | 1,255.00 | 1,257.00 | 1,243.50 | 1,257.00 | 1,147.93 | 2,497,355 |
| 2023-05-09 | 1,264.00 | 1,269.75 | 1,256.00 | 1,258.00 | 1,148.84 | 3,610,340 |
| 2023-05-05 | 1,279.00 | 1,283.00 | 1,260.50 | 1,266.00 | 1,156.15 | 2,298,304 |
| 2023-05-04 | 1,274.00 | 1,283.00 | 1,271.00 | 1,274.50 | 1,163.91 | 2,870,048 |
| 2023-05-03 | 1,300.50 | 1,306.00 | 1,278.50 | 1,278.50 | 1,167.56 | 4,253,274 |
| 2023-05-02 | 1,313.50 | 1,316.75 | 1,291.23 | 1,298.00 | 1,185.37 | 2,874,429 |
| 2023-04-28 | 1,294.00 | 1,314.50 | 1,291.50 | 1,314.50 | 1,200.44 | 2,942,958 |
| 2023-04-27 | 1,292.00 | 1,300.00 | 1,278.00 | 1,288.50 | 1,176.70 | 4,629,177 |
| 2023-04-26 | 1,280.00 | 1,300.00 | 1,262.50 | 1,294.50 | 1,182.18 | 3,572,076 |
| 2023-04-25 | 1,270.50 | 1,275.00 | 1,258.00 | 1,274.00 | 1,163.45 | 4,360,807 |
| 2023-04-24 | 1,283.50 | 1,289.00 | 1,274.50 | 1,274.50 | 1,163.91 | 3,560,012 |
| 2023-04-21 | 1,242.50 | 1,277.50 | 1,242.50 | 1,277.50 | 1,166.65 | 3,111,637 |
| 2023-04-20 | 1,221.00 | 1,248.50 | 1,219.50 | 1,246.00 | 1,137.88 | 4,727,317 |
| 2023-04-19 | 1,197.50 | 1,225.00 | 1,191.00 | 1,223.00 | 1,116.88 | 4,749,921 |
| 2023-04-18 | 1,200.00 | 1,209.00 | 1,196.00 | 1,197.00 | 1,093.14 | 1,682,283 |
| 2023-04-17 | 1,211.50 | 1,215.50 | 1,196.50 | 1,198.50 | 1,094.51 | 1,576,564 |
| 2023-04-14 | 1,196.00 | 1,210.00 | 1,194.50 | 1,210.00 | 1,105.01 | 2,745,822 |
| 2023-04-13 | 1,197.00 | 1,200.50 | 1,193.00 | 1,193.00 | 1,089.48 | 1,508,787 |
| 2023-04-12 | 1,176.50 | 1,198.00 | 1,174.85 | 1,195.50 | 1,091.77 | 5,094,004 |
| 2023-04-11 | 1,160.50 | 1,185.50 | 1,158.00 | 1,176.50 | 1,074.41 | 3,378,526 |
| 2023-04-06 | 1,129.00 | 1,144.50 | 1,127.18 | 1,141.00 | 1,041.99 | 1,818,868 |
| 2023-04-05 | 1,123.00 | 1,130.03 | 1,116.50 | 1,128.00 | 1,030.12 | 1,900,101 |
| 2023-04-04 | 1,127.50 | 1,129.00 | 1,112.50 | 1,121.50 | 1,024.19 | 2,361,049 |
| 2023-04-03 | 1,127.00 | 1,135.50 | 1,116.50 | 1,126.50 | 1,028.75 | 5,578,967 |
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.