Smith & Nephew PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1,105.50 | 1,125.00 | 1,101.00 | 1,122.00 | 1,024.64 | 3,970,382 |
| 2023-03-30 | 1,107.50 | 1,114.00 | 1,097.00 | 1,102.50 | 1,006.84 | 4,826,577 |
| 2023-03-29 | 1,116.50 | 1,127.00 | 1,112.50 | 1,120.50 | 1,006.49 | 2,578,139 |
| 2023-03-28 | 1,143.00 | 1,143.47 | 1,123.50 | 1,133.00 | 1,017.72 | 2,079,828 |
| 2023-03-27 | 1,143.00 | 1,148.00 | 1,119.77 | 1,140.00 | 1,024.00 | 3,035,588 |
| 2023-03-24 | 1,146.50 | 1,147.64 | 1,122.00 | 1,133.00 | 1,017.72 | 3,103,772 |
| 2023-03-23 | 1,166.00 | 1,169.50 | 1,150.00 | 1,152.00 | 1,034.78 | 5,398,282 |
| 2023-03-22 | 1,171.00 | 1,181.50 | 1,165.50 | 1,177.50 | 1,057.69 | 2,113,890 |
| 2023-03-21 | 1,165.00 | 1,169.00 | 1,160.00 | 1,166.00 | 1,047.36 | 3,070,710 |
| 2023-03-20 | 1,162.00 | 1,168.50 | 1,155.00 | 1,161.50 | 1,043.32 | 2,627,926 |
| 2023-03-17 | 1,171.00 | 1,183.50 | 1,159.00 | 1,169.50 | 1,050.50 | 5,292,598 |
| 2023-03-16 | 1,183.00 | 1,186.58 | 1,168.00 | 1,174.50 | 1,054.99 | 5,153,068 |
| 2023-03-15 | 1,204.00 | 1,205.50 | 1,176.50 | 1,179.00 | 1,059.04 | 3,548,449 |
| 2023-03-14 | 1,186.50 | 1,205.50 | 1,185.50 | 1,197.50 | 1,075.65 | 2,916,627 |
| 2023-03-13 | 1,198.50 | 1,198.50 | 1,171.33 | 1,182.50 | 1,062.18 | 3,042,120 |
| 2023-03-10 | 1,207.00 | 1,211.50 | 1,189.31 | 1,198.00 | 1,076.10 | 3,478,282 |
| 2023-03-09 | 1,203.50 | 1,220.50 | 1,200.00 | 1,218.50 | 1,094.52 | 1,809,339 |
| 2023-03-08 | 1,219.00 | 1,220.00 | 1,200.00 | 1,209.00 | 1,085.98 | 2,482,464 |
| 2023-03-07 | 1,195.00 | 1,223.50 | 1,195.00 | 1,220.50 | 1,096.31 | 2,829,012 |
| 2023-03-06 | 1,221.50 | 1,222.64 | 1,206.00 | 1,208.50 | 1,085.53 | 2,203,164 |
| 2023-03-03 | 1,208.50 | 1,218.00 | 1,207.50 | 1,218.00 | 1,094.07 | 2,918,178 |
| 2023-03-02 | 1,194.00 | 1,207.00 | 1,191.00 | 1,206.50 | 1,083.74 | 2,533,916 |
| 2023-03-01 | 1,193.50 | 1,210.00 | 1,187.00 | 1,197.50 | 1,075.65 | 1,810,350 |
| 2023-02-28 | 1,196.00 | 1,199.52 | 1,171.50 | 1,186.00 | 1,065.32 | 3,813,184 |
| 2023-02-27 | 1,221.00 | 1,221.16 | 1,203.50 | 1,203.50 | 1,081.04 | 2,296,825 |
| 2023-02-24 | 1,226.00 | 1,236.50 | 1,211.50 | 1,215.00 | 1,091.37 | 1,958,668 |
| 2023-02-23 | 1,217.00 | 1,233.50 | 1,212.50 | 1,223.00 | 1,098.56 | 3,261,771 |
| 2023-02-22 | 1,205.50 | 1,222.00 | 1,195.50 | 1,219.00 | 1,094.97 | 4,555,843 |
| 2023-02-21 | 1,195.00 | 1,242.00 | 1,192.17 | 1,210.50 | 1,087.33 | 8,805,657 |
| 2023-02-20 | 1,155.00 | 1,161.50 | 1,143.00 | 1,161.50 | 1,043.32 | 2,512,907 |
| 2023-02-17 | 1,148.00 | 1,158.50 | 1,141.00 | 1,155.00 | 1,037.48 | 2,964,313 |
| 2023-02-16 | 1,167.50 | 1,170.50 | 1,149.00 | 1,156.50 | 1,038.83 | 1,139,979 |
| 2023-02-15 | 1,147.00 | 1,163.50 | 1,147.00 | 1,161.00 | 1,042.87 | 1,175,298 |
| 2023-02-14 | 1,153.00 | 1,163.50 | 1,151.50 | 1,151.50 | 1,034.33 | 1,808,749 |
| 2023-02-13 | 1,148.50 | 1,151.50 | 1,144.00 | 1,150.50 | 1,033.44 | 1,079,191 |
| 2023-02-10 | 1,144.00 | 1,150.12 | 1,131.00 | 1,147.50 | 1,030.74 | 2,218,446 |
| 2023-02-09 | 1,176.50 | 1,183.00 | 1,151.50 | 1,152.50 | 1,035.23 | 2,401,537 |
| 2023-02-08 | 1,179.50 | 1,188.00 | 1,175.00 | 1,176.50 | 1,056.79 | 2,065,618 |
| 2023-02-07 | 1,166.50 | 1,182.76 | 1,166.50 | 1,173.50 | 1,054.10 | 2,458,010 |
| 2023-02-06 | 1,182.00 | 1,190.50 | 1,175.50 | 1,176.50 | 1,056.79 | 1,776,117 |
| 2023-02-03 | 1,144.50 | 1,189.50 | 1,144.50 | 1,188.00 | 1,067.12 | 4,083,942 |
| 2023-02-02 | 1,125.50 | 1,149.50 | 1,124.00 | 1,149.50 | 1,032.54 | 2,498,475 |
| 2023-02-01 | 1,118.00 | 1,129.50 | 1,106.00 | 1,124.00 | 1,009.63 | 2,946,569 |
| 2023-01-31 | 1,117.00 | 1,118.14 | 1,103.00 | 1,114.50 | 1,001.10 | 3,015,182 |
| 2023-01-30 | 1,120.00 | 1,127.76 | 1,115.00 | 1,118.50 | 1,004.69 | 1,988,831 |
| 2023-01-27 | 1,132.00 | 1,132.00 | 1,118.00 | 1,122.00 | 1,007.84 | 3,964,932 |
| 2023-01-26 | 1,136.00 | 1,137.00 | 1,126.00 | 1,135.50 | 1,019.96 | 2,018,764 |
| 2023-01-25 | 1,143.50 | 1,143.50 | 1,124.50 | 1,132.00 | 1,016.82 | 3,485,868 |
| 2023-01-24 | 1,154.50 | 1,158.62 | 1,143.50 | 1,143.50 | 1,027.15 | 2,116,670 |
| 2023-01-23 | 1,142.50 | 1,158.00 | 1,139.50 | 1,155.00 | 1,037.48 | 2,505,808 |
| 2023-01-20 | 1,132.00 | 1,148.50 | 1,130.00 | 1,142.50 | 1,026.25 | 3,451,968 |
| 2023-01-19 | 1,130.50 | 1,148.00 | 1,124.50 | 1,131.00 | 1,015.92 | 5,839,104 |
| 2023-01-18 | 1,138.00 | 1,146.13 | 1,130.50 | 1,133.50 | 1,018.17 | 2,004,370 |
| 2023-01-17 | 1,150.00 | 1,151.00 | 1,137.50 | 1,140.00 | 1,024.00 | 3,277,809 |
| 2023-01-16 | 1,155.50 | 1,161.00 | 1,152.00 | 1,152.00 | 1,034.78 | 1,741,035 |
| 2023-01-13 | 1,151.50 | 1,163.50 | 1,146.00 | 1,153.00 | 1,035.68 | 5,409,328 |
| 2023-01-12 | 1,162.50 | 1,162.50 | 1,148.50 | 1,149.00 | 1,032.09 | 3,636,791 |
| 2023-01-11 | 1,188.50 | 1,188.50 | 1,161.00 | 1,161.00 | 1,042.87 | 3,254,416 |
| 2023-01-10 | 1,168.00 | 1,185.00 | 1,159.00 | 1,182.50 | 1,062.18 | 1,732,467 |
| 2023-01-09 | 1,165.50 | 1,172.50 | 1,157.50 | 1,168.50 | 1,049.60 | 1,738,268 |
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.