Smith & Nephew PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 1,162.00 | 1,171.50 | 1,155.00 | 1,160.00 | 1,041.97 | 2,579,247 |
| 2023-01-05 | 1,148.00 | 1,162.50 | 1,145.50 | 1,156.00 | 1,038.38 | 1,475,141 |
| 2023-01-04 | 1,128.00 | 1,147.75 | 1,126.04 | 1,145.00 | 1,028.50 | 1,462,331 |
| 2023-01-03 | 1,105.50 | 1,122.50 | 1,105.50 | 1,122.50 | 1,008.28 | 3,046,631 |
| 2022-12-30 | 1,105.00 | 1,113.50 | 1,102.50 | 1,109.50 | 996.61 | 838,423 |
| 2022-12-29 | 1,091.50 | 1,109.50 | 1,088.93 | 1,105.50 | 993.01 | 1,233,067 |
| 2022-12-28 | 1,110.00 | 1,114.00 | 1,098.00 | 1,098.00 | 986.28 | 1,102,636 |
| 2022-12-23 | 1,101.00 | 1,114.50 | 1,101.00 | 1,105.50 | 993.01 | 572,697 |
| 2022-12-22 | 1,093.50 | 1,105.00 | 1,092.02 | 1,097.50 | 985.83 | 1,273,342 |
| 2022-12-21 | 1,072.50 | 1,094.00 | 1,070.50 | 1,094.00 | 982.68 | 6,091,566 |
| 2022-12-20 | 1,067.00 | 1,076.00 | 1,064.50 | 1,071.00 | 962.02 | 3,222,287 |
| 2022-12-19 | 1,085.50 | 1,089.50 | 1,076.00 | 1,078.50 | 968.76 | 1,534,784 |
| 2022-12-16 | 1,103.00 | 1,103.00 | 1,071.81 | 1,080.00 | 970.11 | 4,097,775 |
| 2022-12-15 | 1,115.00 | 1,120.50 | 1,101.00 | 1,105.00 | 992.57 | 1,826,234 |
| 2022-12-14 | 1,119.50 | 1,126.12 | 1,115.50 | 1,125.00 | 1,010.53 | 3,068,832 |
| 2022-12-13 | 1,106.00 | 1,129.25 | 1,101.50 | 1,125.00 | 1,010.53 | 3,401,609 |
| 2022-12-12 | 1,098.00 | 1,106.50 | 1,093.66 | 1,105.00 | 992.57 | 2,132,839 |
| 2022-12-09 | 1,100.00 | 1,108.00 | 1,094.50 | 1,098.00 | 986.28 | 1,890,481 |
| 2022-12-08 | 1,093.00 | 1,100.50 | 1,084.00 | 1,100.50 | 988.52 | 1,685,290 |
| 2022-12-07 | 1,075.00 | 1,095.00 | 1,074.00 | 1,091.50 | 980.44 | 2,631,154 |
| 2022-12-06 | 1,088.00 | 1,090.50 | 1,071.50 | 1,072.00 | 962.92 | 1,898,680 |
| 2022-12-05 | 1,093.50 | 1,093.50 | 1,079.00 | 1,089.50 | 978.64 | 1,583,088 |
| 2022-12-02 | 1,084.00 | 1,093.00 | 1,076.50 | 1,089.50 | 978.64 | 2,239,608 |
| 2022-12-01 | 1,097.50 | 1,098.50 | 1,071.00 | 1,078.50 | 968.76 | 2,301,736 |
| 2022-11-30 | 1,086.00 | 1,091.00 | 1,074.50 | 1,085.50 | 975.05 | 5,060,805 |
| 2022-11-29 | 1,082.50 | 1,096.00 | 1,077.21 | 1,078.00 | 968.31 | 2,731,964 |
| 2022-11-28 | 1,077.00 | 1,093.30 | 1,077.00 | 1,084.00 | 973.70 | 5,507,201 |
| 2022-11-25 | 1,088.50 | 1,107.00 | 1,088.00 | 1,103.50 | 991.22 | 4,440,347 |
| 2022-11-24 | 1,076.00 | 1,095.50 | 1,071.50 | 1,089.00 | 978.19 | 1,295,315 |
| 2022-11-23 | 1,077.00 | 1,078.50 | 1,070.50 | 1,076.00 | 966.52 | 976,703 |
| 2022-11-22 | 1,069.00 | 1,080.50 | 1,068.50 | 1,075.00 | 965.62 | 1,989,256 |
| 2022-11-21 | 1,067.50 | 1,074.50 | 1,061.00 | 1,074.50 | 965.17 | 1,000,033 |
| 2022-11-18 | 1,056.50 | 1,069.50 | 1,051.50 | 1,068.00 | 959.33 | 1,545,505 |
| 2022-11-17 | 1,067.50 | 1,070.50 | 1,046.00 | 1,058.00 | 950.35 | 1,865,140 |
| 2022-11-16 | 1,058.50 | 1,067.50 | 1,049.72 | 1,063.50 | 955.29 | 2,202,086 |
| 2022-11-15 | 1,056.50 | 1,060.50 | 1,044.50 | 1,060.00 | 952.14 | 2,023,049 |
| 2022-11-14 | 1,063.00 | 1,070.99 | 1,057.89 | 1,064.00 | 955.74 | 2,160,468 |
| 2022-11-11 | 1,050.50 | 1,065.00 | 1,046.00 | 1,056.00 | 948.55 | 1,914,505 |
| 2022-11-10 | 1,022.00 | 1,061.00 | 1,020.00 | 1,056.50 | 949.00 | 1,885,975 |
| 2022-11-09 | 1,024.50 | 1,033.00 | 1,021.50 | 1,030.00 | 925.20 | 1,519,654 |
| 2022-11-08 | 1,037.00 | 1,044.50 | 1,029.00 | 1,037.50 | 931.93 | 2,553,861 |
| 2022-11-07 | 1,041.50 | 1,046.50 | 1,031.00 | 1,043.00 | 936.87 | 2,070,224 |
| 2022-11-04 | 1,039.00 | 1,053.50 | 1,037.00 | 1,048.00 | 941.37 | 1,730,001 |
| 2022-11-03 | 1,002.00 | 1,044.00 | 995.16 | 1,034.50 | 929.24 | 3,280,549 |
| 2022-11-02 | 1,022.50 | 1,023.00 | 1,000.00 | 1,005.50 | 903.19 | 2,982,302 |
| 2022-11-01 | 1,025.00 | 1,035.00 | 1,019.00 | 1,023.50 | 919.36 | 2,747,552 |
| 2022-10-31 | 1,019.00 | 1,038.00 | 1,016.50 | 1,030.00 | 925.20 | 3,629,364 |
| 2022-10-28 | 1,006.00 | 1,017.50 | 998.79 | 1,015.50 | 912.17 | 1,681,162 |
| 2022-10-27 | 1,019.50 | 1,026.50 | 1,002.40 | 1,012.00 | 909.03 | 1,860,113 |
| 2022-10-26 | 1,000.00 | 1,018.33 | 994.20 | 1,015.00 | 911.72 | 3,087,435 |
| 2022-10-25 | 1,014.00 | 1,015.50 | 994.40 | 1,001.50 | 899.60 | 1,447,252 |
| 2022-10-24 | 1,013.50 | 1,017.17 | 1,004.00 | 1,010.00 | 907.23 | 1,974,791 |
| 2022-10-21 | 1,008.50 | 1,015.00 | 1,000.50 | 1,005.00 | 902.74 | 2,809,912 |
| 2022-10-20 | 998.00 | 1,013.00 | 995.20 | 1,012.50 | 909.48 | 1,570,634 |
| 2022-10-19 | 1,022.50 | 1,027.00 | 1,000.50 | 1,000.50 | 898.70 | 1,606,643 |
| 2022-10-18 | 1,008.00 | 1,032.00 | 1,006.88 | 1,025.00 | 920.71 | 6,835,669 |
| 2022-10-17 | 993.80 | 1,011.00 | 990.00 | 1,003.00 | 900.94 | 2,454,158 |
| 2022-10-14 | 1,002.00 | 1,011.00 | 992.60 | 999.00 | 897.35 | 4,318,780 |
| 2022-10-13 | 972.20 | 990.40 | 959.20 | 984.60 | 884.42 | 2,496,045 |
| 2022-10-12 | 1,016.00 | 1,020.00 | 977.40 | 987.00 | 886.57 | 3,351,207 |
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.