Smith & Nephew PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 1,016.00 | 1,020.00 | 977.40 | 987.00 | 886.57 | 3,351,207 |
| 2022-10-11 | 1,015.50 | 1,022.00 | 1,001.00 | 1,013.00 | 909.93 | 3,165,403 |
| 2022-10-10 | 1,006.50 | 1,017.50 | 1,000.50 | 1,015.00 | 911.72 | 1,506,289 |
| 2022-10-07 | 1,032.00 | 1,032.00 | 1,004.00 | 1,010.00 | 907.23 | 2,489,492 |
| 2022-10-06 | 1,039.00 | 1,049.50 | 1,031.50 | 1,037.00 | 931.48 | 2,315,944 |
| 2022-10-05 | 1,048.00 | 1,058.85 | 1,027.50 | 1,035.50 | 930.14 | 3,253,648 |
| 2022-10-04 | 1,038.00 | 1,057.50 | 1,035.50 | 1,053.50 | 946.31 | 7,826,339 |
| 2022-10-03 | 1,037.00 | 1,057.00 | 1,020.00 | 1,035.00 | 929.69 | 3,306,010 |
| 2022-09-30 | 1,024.50 | 1,055.51 | 1,020.00 | 1,050.50 | 943.61 | 5,323,944 |
| 2022-09-29 | 1,006.50 | 1,028.50 | 1,001.00 | 1,023.50 | 919.36 | 5,358,953 |
| 2022-09-28 | 1,000.50 | 1,029.00 | 985.00 | 1,025.00 | 909.11 | 5,732,722 |
| 2022-09-27 | 1,018.50 | 1,021.50 | 996.60 | 1,005.50 | 891.81 | 3,322,068 |
| 2022-09-26 | 1,011.00 | 1,023.50 | 1,007.50 | 1,013.50 | 898.91 | 2,390,493 |
| 2022-09-23 | 1,010.00 | 1,011.50 | 990.31 | 1,004.50 | 890.93 | 2,944,619 |
| 2022-09-22 | 1,009.00 | 1,024.00 | 1,005.50 | 1,010.50 | 896.25 | 5,444,453 |
| 2022-09-21 | 1,026.50 | 1,036.50 | 1,020.95 | 1,025.50 | 909.55 | 3,444,084 |
| 2022-09-20 | 1,046.50 | 1,058.00 | 1,027.50 | 1,038.00 | 920.64 | 2,641,947 |
| 2022-09-16 | 1,052.50 | 1,063.50 | 1,048.50 | 1,055.00 | 935.72 | 4,825,216 |
| 2022-09-15 | 1,063.00 | 1,071.50 | 1,058.00 | 1,060.00 | 940.15 | 1,684,423 |
| 2022-09-14 | 1,088.00 | 1,095.50 | 1,061.00 | 1,064.00 | 943.70 | 2,100,275 |
| 2022-09-13 | 1,113.50 | 1,116.51 | 1,092.50 | 1,093.00 | 969.42 | 2,226,791 |
| 2022-09-12 | 1,106.00 | 1,119.00 | 1,101.00 | 1,105.00 | 980.06 | 3,609,569 |
| 2022-09-09 | 1,105.50 | 1,108.50 | 1,089.50 | 1,104.50 | 979.62 | 2,935,494 |
| 2022-09-08 | 1,115.00 | 1,118.00 | 1,079.50 | 1,095.00 | 971.19 | 2,451,495 |
| 2022-09-07 | 1,079.50 | 1,118.50 | 1,079.50 | 1,095.00 | 971.19 | 2,577,163 |
| 2022-09-06 | 1,081.00 | 1,103.50 | 1,075.00 | 1,085.00 | 962.33 | 3,983,089 |
| 2022-09-05 | 1,054.50 | 1,117.50 | 1,045.50 | 1,089.00 | 965.87 | 7,303,213 |
| 2022-09-02 | 1,061.00 | 1,080.50 | 1,037.50 | 1,074.50 | 953.01 | 6,928,387 |
| 2022-09-01 | 1,013.00 | 1,020.00 | 1,000.50 | 1,016.50 | 901.57 | 2,905,851 |
| 2022-08-31 | 1,013.50 | 1,024.00 | 994.80 | 1,015.50 | 900.68 | 3,225,211 |
| 2022-08-30 | 1,002.00 | 1,021.00 | 999.40 | 1,009.50 | 895.36 | 2,708,773 |
| 2022-08-26 | 1,026.00 | 1,026.00 | 1,008.00 | 1,008.00 | 894.03 | 4,483,692 |
| 2022-08-25 | 1,021.00 | 1,024.50 | 1,011.00 | 1,019.50 | 904.23 | 1,370,679 |
| 2022-08-24 | 1,006.00 | 1,017.00 | 999.40 | 1,016.00 | 901.13 | 1,513,340 |
| 2022-08-23 | 1,014.50 | 1,031.00 | 1,003.50 | 1,008.50 | 894.47 | 2,734,443 |
| 2022-08-22 | 1,036.50 | 1,039.17 | 1,020.00 | 1,020.50 | 905.12 | 2,715,976 |
| 2022-08-19 | 1,038.00 | 1,052.50 | 1,032.50 | 1,039.00 | 921.53 | 3,174,332 |
| 2022-08-18 | 1,022.50 | 1,039.50 | 1,022.50 | 1,033.50 | 916.65 | 1,709,256 |
| 2022-08-17 | 1,062.00 | 1,071.50 | 1,035.50 | 1,035.50 | 918.42 | 2,994,293 |
| 2022-08-16 | 1,066.00 | 1,067.43 | 1,051.00 | 1,060.00 | 940.15 | 2,255,424 |
| 2022-08-15 | 1,065.50 | 1,068.50 | 1,051.50 | 1,064.50 | 944.14 | 1,745,761 |
| 2022-08-12 | 1,057.50 | 1,068.00 | 1,054.00 | 1,054.00 | 934.83 | 4,554,430 |
| 2022-08-11 | 1,074.00 | 1,075.50 | 1,048.00 | 1,064.50 | 944.14 | 4,486,364 |
| 2022-08-10 | 1,076.50 | 1,081.50 | 1,065.50 | 1,065.50 | 945.03 | 8,122,866 |
| 2022-08-09 | 1,088.50 | 1,094.00 | 1,075.50 | 1,080.00 | 957.89 | 4,330,443 |
| 2022-08-08 | 1,078.00 | 1,089.50 | 1,070.00 | 1,086.00 | 963.21 | 3,816,387 |
| 2022-08-05 | 1,075.50 | 1,081.50 | 1,064.00 | 1,070.50 | 949.46 | 3,760,673 |
| 2022-08-04 | 1,048.50 | 1,094.00 | 1,046.50 | 1,080.50 | 958.33 | 4,067,150 |
| 2022-08-03 | 1,011.50 | 1,057.00 | 1,002.00 | 1,050.00 | 931.28 | 4,214,080 |
| 2022-08-02 | 1,035.00 | 1,040.00 | 1,008.50 | 1,018.50 | 903.34 | 5,282,659 |
| 2022-08-01 | 1,039.50 | 1,050.00 | 1,028.00 | 1,040.00 | 922.41 | 3,997,181 |
| 2022-07-29 | 1,073.00 | 1,091.75 | 1,047.00 | 1,047.50 | 929.07 | 5,888,917 |
| 2022-07-28 | 1,101.00 | 1,115.50 | 1,058.50 | 1,067.50 | 946.80 | 9,292,557 |
| 2022-07-27 | 1,205.50 | 1,218.00 | 1,196.50 | 1,204.50 | 1,068.31 | 2,256,582 |
| 2022-07-26 | 1,174.50 | 1,190.50 | 1,172.50 | 1,189.00 | 1,054.57 | 1,381,271 |
| 2022-07-25 | 1,184.00 | 1,188.50 | 1,173.50 | 1,176.00 | 1,043.04 | 1,473,587 |
| 2022-07-22 | 1,197.00 | 1,202.00 | 1,182.50 | 1,190.50 | 1,055.90 | 1,435,954 |
| 2022-07-21 | 1,170.00 | 1,201.50 | 1,166.98 | 1,201.50 | 1,065.65 | 2,993,465 |
| 2022-07-20 | 1,184.00 | 1,196.50 | 1,173.50 | 1,176.00 | 1,043.04 | 1,876,761 |
| 2022-07-19 | 1,152.50 | 1,172.00 | 1,148.00 | 1,171.00 | 1,038.60 | 1,918,315 |
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.