Smith & Nephew PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 1,160.00 | 1,173.00 | 1,154.50 | 1,158.50 | 1,027.52 | 3,053,812 |
| 2022-07-15 | 1,131.50 | 1,158.00 | 1,126.00 | 1,155.50 | 1,024.85 | 1,436,101 |
| 2022-07-14 | 1,127.50 | 1,133.00 | 1,116.95 | 1,127.00 | 999.58 | 2,244,615 |
| 2022-07-13 | 1,131.00 | 1,135.50 | 1,112.00 | 1,125.50 | 998.25 | 1,458,364 |
| 2022-07-12 | 1,127.50 | 1,135.00 | 1,113.00 | 1,130.50 | 1,002.68 | 1,801,686 |
| 2022-07-11 | 1,120.00 | 1,136.50 | 1,118.50 | 1,134.00 | 1,005.79 | 832,876 |
| 2022-07-08 | 1,132.50 | 1,143.00 | 1,113.00 | 1,135.50 | 1,007.12 | 2,386,541 |
| 2022-07-07 | 1,172.50 | 1,174.50 | 1,130.00 | 1,132.50 | 1,004.45 | 3,889,767 |
| 2022-07-06 | 1,146.50 | 1,181.00 | 1,146.00 | 1,165.00 | 1,033.28 | 2,821,144 |
| 2022-07-05 | 1,147.00 | 1,151.50 | 1,120.50 | 1,130.00 | 1,002.24 | 3,955,563 |
| 2022-07-04 | 1,157.50 | 1,167.50 | 1,138.50 | 1,140.00 | 1,011.11 | 1,122,682 |
| 2022-07-01 | 1,138.50 | 1,152.00 | 1,117.50 | 1,150.50 | 1,020.42 | 2,248,565 |
| 2022-06-30 | 1,153.50 | 1,155.50 | 1,137.50 | 1,147.50 | 1,017.76 | 2,535,807 |
| 2022-06-29 | 1,151.50 | 1,163.00 | 1,143.50 | 1,159.00 | 1,027.96 | 1,926,236 |
| 2022-06-28 | 1,163.50 | 1,173.00 | 1,155.50 | 1,164.50 | 1,032.84 | 3,793,963 |
| 2022-06-27 | 1,184.00 | 1,184.00 | 1,158.50 | 1,165.00 | 1,033.28 | 2,474,931 |
| 2022-06-24 | 1,154.50 | 1,173.50 | 1,151.00 | 1,165.00 | 1,033.28 | 3,384,656 |
| 2022-06-23 | 1,147.00 | 1,156.50 | 1,139.50 | 1,149.50 | 1,019.53 | 1,890,202 |
| 2022-06-22 | 1,127.00 | 1,153.19 | 1,117.25 | 1,152.50 | 1,022.19 | 3,116,377 |
| 2022-06-21 | 1,145.50 | 1,156.00 | 1,134.50 | 1,140.50 | 1,011.55 | 1,303,672 |
| 2022-06-20 | 1,141.50 | 1,149.50 | 1,137.50 | 1,143.00 | 1,013.77 | 2,116,085 |
| 2022-06-17 | 1,127.50 | 1,149.10 | 1,116.50 | 1,142.50 | 1,013.32 | 2,893,019 |
| 2022-06-16 | 1,156.50 | 1,156.50 | 1,108.00 | 1,120.50 | 993.81 | 2,960,861 |
| 2022-06-15 | 1,175.50 | 1,181.50 | 1,166.00 | 1,172.50 | 1,039.93 | 1,793,887 |
| 2022-06-14 | 1,182.00 | 1,186.76 | 1,157.00 | 1,164.00 | 1,032.39 | 3,707,521 |
| 2022-06-13 | 1,198.50 | 1,202.00 | 1,167.96 | 1,176.00 | 1,043.04 | 2,932,726 |
| 2022-06-10 | 1,225.50 | 1,231.00 | 1,198.50 | 1,209.00 | 1,072.31 | 1,814,823 |
| 2022-06-09 | 1,251.00 | 1,261.50 | 1,229.00 | 1,232.00 | 1,092.70 | 2,197,153 |
| 2022-06-08 | 1,256.00 | 1,262.00 | 1,245.00 | 1,262.00 | 1,119.31 | 2,045,491 |
| 2022-06-07 | 1,259.00 | 1,262.50 | 1,245.00 | 1,255.50 | 1,113.55 | 1,516,866 |
| 2022-06-06 | 1,260.00 | 1,279.00 | 1,257.50 | 1,263.00 | 1,120.20 | 1,740,467 |
| 2022-06-01 | 1,300.00 | 1,308.00 | 1,269.00 | 1,269.00 | 1,125.52 | 2,047,055 |
| 2022-05-31 | 1,311.50 | 1,316.00 | 1,293.00 | 1,293.00 | 1,146.81 | 3,844,130 |
| 2022-05-30 | 1,302.00 | 1,323.50 | 1,298.00 | 1,321.50 | 1,172.09 | 1,186,750 |
| 2022-05-27 | 1,306.50 | 1,315.00 | 1,292.90 | 1,296.00 | 1,149.47 | 2,130,115 |
| 2022-05-26 | 1,296.50 | 1,309.50 | 1,287.00 | 1,304.50 | 1,157.01 | 1,249,224 |
| 2022-05-25 | 1,298.50 | 1,301.00 | 1,281.00 | 1,296.00 | 1,149.47 | 1,578,034 |
| 2022-05-24 | 1,285.00 | 1,302.33 | 1,272.50 | 1,291.50 | 1,145.48 | 1,589,593 |
| 2022-05-23 | 1,292.00 | 1,294.05 | 1,268.50 | 1,288.00 | 1,142.37 | 1,611,518 |
| 2022-05-20 | 1,263.00 | 1,293.00 | 1,261.00 | 1,272.50 | 1,128.63 | 1,293,593 |
| 2022-05-19 | 1,265.50 | 1,268.67 | 1,238.50 | 1,258.00 | 1,115.77 | 1,991,332 |
| 2022-05-18 | 1,290.50 | 1,297.00 | 1,277.00 | 1,280.50 | 1,135.72 | 3,215,404 |
| 2022-05-17 | 1,297.50 | 1,300.00 | 1,278.50 | 1,290.00 | 1,144.15 | 1,938,395 |
| 2022-05-16 | 1,270.50 | 1,294.00 | 1,265.50 | 1,294.00 | 1,147.69 | 1,690,781 |
| 2022-05-13 | 1,232.50 | 1,278.00 | 1,222.00 | 1,276.00 | 1,131.73 | 1,659,518 |
| 2022-05-12 | 1,203.50 | 1,226.00 | 1,186.50 | 1,219.50 | 1,081.62 | 3,070,232 |
| 2022-05-11 | 1,247.00 | 1,250.00 | 1,225.50 | 1,230.50 | 1,091.37 | 4,061,292 |
| 2022-05-10 | 1,263.50 | 1,266.00 | 1,234.50 | 1,238.50 | 1,098.47 | 3,039,827 |
| 2022-05-09 | 1,299.50 | 1,301.50 | 1,251.00 | 1,251.00 | 1,109.56 | 2,156,922 |
| 2022-05-06 | 1,311.00 | 1,319.00 | 1,296.50 | 1,303.50 | 1,156.12 | 2,993,480 |
| 2022-05-05 | 1,335.50 | 1,338.50 | 1,313.39 | 1,321.50 | 1,172.09 | 2,814,430 |
| 2022-05-04 | 1,302.00 | 1,313.00 | 1,293.50 | 1,309.00 | 1,161.00 | 2,545,642 |
| 2022-05-03 | 1,289.50 | 1,309.00 | 1,289.50 | 1,304.50 | 1,157.01 | 2,911,934 |
| 2022-04-29 | 1,326.00 | 1,330.50 | 1,292.00 | 1,303.00 | 1,155.68 | 4,071,286 |
| 2022-04-28 | 1,295.00 | 1,321.50 | 1,286.00 | 1,312.00 | 1,163.66 | 3,435,784 |
| 2022-04-27 | 1,261.50 | 1,275.50 | 1,245.50 | 1,268.50 | 1,125.08 | 3,295,520 |
| 2022-04-26 | 1,275.00 | 1,275.00 | 1,257.50 | 1,261.50 | 1,118.87 | 4,604,110 |
| 2022-04-25 | 1,265.50 | 1,280.00 | 1,248.00 | 1,266.50 | 1,123.30 | 4,156,177 |
| 2022-04-22 | 1,297.00 | 1,326.50 | 1,286.50 | 1,291.50 | 1,145.48 | 5,230,425 |
| 2022-04-21 | 1,241.50 | 1,303.50 | 1,239.52 | 1,302.50 | 1,155.23 | 4,379,026 |
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.