Smith & Nephew PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1,210.50 | 1,217.50 | 1,186.00 | 1,188.00 | 1,174.10 | 1,969,388 |
| 2026-07-29 | 1,207.00 | 1,222.50 | 1,193.00 | 1,214.50 | 1,200.29 | 2,325,617 |
| 2026-07-28 | 1,172.00 | 1,212.50 | 1,161.00 | 1,200.00 | 1,185.96 | 3,360,948 |
| 2026-07-27 | 1,153.00 | 1,170.00 | 1,147.50 | 1,162.00 | 1,148.40 | 1,744,216 |
| 2026-07-24 | 1,116.50 | 1,143.50 | 1,115.00 | 1,140.00 | 1,126.66 | 1,622,385 |
| 2026-07-23 | 1,116.00 | 1,121.50 | 1,107.00 | 1,118.50 | 1,105.41 | 1,653,238 |
| 2026-07-22 | 1,123.00 | 1,137.50 | 1,119.00 | 1,119.00 | 1,105.90 | 1,881,971 |
| 2026-07-21 | 1,126.00 | 1,128.50 | 1,115.00 | 1,124.50 | 1,111.34 | 1,643,394 |
| 2026-07-20 | 1,140.50 | 1,147.50 | 1,129.00 | 1,138.00 | 1,124.68 | 2,051,791 |
| 2026-07-17 | 1,162.50 | 1,177.50 | 1,148.00 | 1,151.00 | 1,137.53 | 3,601,529 |
| 2026-07-16 | 1,140.50 | 1,164.50 | 1,127.50 | 1,163.00 | 1,149.39 | 4,575,446 |
| 2026-07-15 | 1,112.00 | 1,153.50 | 1,112.00 | 1,151.00 | 1,137.53 | 2,658,612 |
| 2026-07-14 | 1,160.00 | 1,162.50 | 1,102.50 | 1,114.00 | 1,100.96 | 3,834,246 |
| 2026-07-13 | 1,148.00 | 1,167.00 | 1,142.50 | 1,154.50 | 1,140.99 | 2,005,628 |
| 2026-07-10 | 1,129.00 | 1,149.50 | 1,129.00 | 1,140.00 | 1,126.66 | 2,408,393 |
| 2026-07-09 | 1,115.50 | 1,135.50 | 1,107.50 | 1,130.50 | 1,117.27 | 2,346,022 |
| 2026-07-08 | 1,137.50 | 1,140.50 | 1,120.19 | 1,126.00 | 1,112.82 | 1,990,434 |
| 2026-07-07 | 1,149.00 | 1,159.50 | 1,139.00 | 1,141.50 | 1,128.14 | 1,980,383 |
| 2026-07-06 | 1,131.00 | 1,141.00 | 1,120.50 | 1,136.00 | 1,122.70 | 1,918,507 |
| 2026-07-03 | 1,130.00 | 1,133.00 | 1,120.00 | 1,127.00 | 1,113.81 | 2,013,739 |
| 2026-07-02 | 1,090.00 | 1,132.00 | 1,089.00 | 1,126.50 | 1,113.32 | 3,408,021 |
| 2026-07-01 | 1,091.50 | 1,104.00 | 1,079.00 | 1,094.50 | 1,081.69 | 3,723,855 |
| 2026-06-30 | 1,138.50 | 1,144.53 | 1,077.00 | 1,090.50 | 1,077.74 | 5,946,306 |
| 2026-06-29 | 1,138.00 | 1,149.50 | 1,133.00 | 1,143.50 | 1,130.12 | 3,802,974 |
| 2026-06-26 | 1,145.00 | 1,151.00 | 1,128.50 | 1,138.50 | 1,125.18 | 2,764,479 |
| 2026-06-25 | 1,141.50 | 1,157.50 | 1,134.00 | 1,146.00 | 1,132.59 | 3,445,794 |
| 2026-06-24 | 1,123.00 | 1,160.00 | 1,122.00 | 1,152.50 | 1,139.01 | 2,579,331 |
| 2026-06-23 | 1,106.50 | 1,129.00 | 1,104.50 | 1,118.00 | 1,104.92 | 2,374,007 |
| 2026-06-22 | 1,120.50 | 1,130.00 | 1,111.50 | 1,113.50 | 1,100.47 | 3,529,999 |
| 2026-06-19 | 1,136.00 | 1,142.50 | 1,124.89 | 1,125.00 | 1,111.83 | 5,675,555 |
| 2026-06-18 | 1,133.00 | 1,138.00 | 1,110.00 | 1,132.50 | 1,119.25 | 2,756,664 |
| 2026-06-17 | 1,133.50 | 1,139.50 | 1,126.00 | 1,131.00 | 1,117.76 | 2,047,620 |
| 2026-06-16 | 1,137.00 | 1,144.00 | 1,131.00 | 1,131.00 | 1,117.76 | 1,794,385 |
| 2026-06-15 | 1,135.50 | 1,150.00 | 1,131.00 | 1,131.00 | 1,117.76 | 2,932,464 |
| 2026-06-12 | 1,139.50 | 1,151.50 | 1,129.50 | 1,133.00 | 1,119.74 | 2,661,515 |
| 2026-06-11 | 1,155.50 | 1,157.72 | 1,136.50 | 1,136.50 | 1,123.20 | 3,378,211 |
| 2026-06-10 | 1,175.00 | 1,180.50 | 1,153.00 | 1,160.50 | 1,146.92 | 2,043,359 |
| 2026-06-09 | 1,138.00 | 1,162.50 | 1,135.90 | 1,154.50 | 1,140.99 | 2,404,405 |
| 2026-06-08 | 1,143.00 | 1,147.00 | 1,127.09 | 1,139.00 | 1,125.67 | 1,660,510 |
| 2026-06-05 | 1,144.00 | 1,156.00 | 1,143.50 | 1,147.00 | 1,133.58 | 2,789,577 |
| 2026-06-04 | 1,114.50 | 1,137.50 | 1,108.50 | 1,132.50 | 1,119.25 | 4,117,561 |
| 2026-06-03 | 1,094.50 | 1,117.00 | 1,093.15 | 1,108.50 | 1,095.53 | 3,835,353 |
| 2026-06-02 | 1,101.00 | 1,101.00 | 1,081.00 | 1,091.50 | 1,078.73 | 1,782,134 |
| 2026-06-01 | 1,104.00 | 1,115.00 | 1,091.00 | 1,095.00 | 1,082.18 | 2,901,420 |
| 2026-05-29 | 1,108.50 | 1,119.50 | 1,106.00 | 1,111.00 | 1,098.00 | 4,507,240 |
| 2026-05-28 | 1,121.50 | 1,125.00 | 1,105.00 | 1,111.00 | 1,098.00 | 4,075,496 |
| 2026-05-27 | 1,132.50 | 1,142.00 | 1,126.00 | 1,126.50 | 1,113.32 | 1,925,415 |
| 2026-05-26 | 1,148.00 | 1,148.00 | 1,132.50 | 1,133.50 | 1,120.23 | 2,001,739 |
| 2026-05-22 | 1,149.00 | 1,151.00 | 1,136.50 | 1,138.00 | 1,124.68 | 2,952,149 |
| 2026-05-21 | 1,149.50 | 1,156.50 | 1,137.00 | 1,142.50 | 1,129.13 | 2,710,295 |
| 2026-05-20 | 1,151.50 | 1,155.50 | 1,050.00 | 1,145.00 | 1,131.60 | 3,014,427 |
| 2026-05-19 | 1,133.00 | 1,162.00 | 1,132.00 | 1,157.00 | 1,143.46 | 2,584,865 |
| 2026-05-18 | 1,100.00 | 1,128.50 | 1,095.76 | 1,122.00 | 1,108.87 | 1,525,488 |
| 2026-05-15 | 1,102.00 | 1,118.50 | 1,102.00 | 1,112.00 | 1,098.99 | 2,165,133 |
| 2026-05-14 | 1,109.50 | 1,109.50 | 1,097.00 | 1,104.00 | 1,091.08 | 4,380,965 |
| 2026-05-13 | 1,110.00 | 1,112.50 | 1,097.50 | 1,102.50 | 1,089.60 | 2,385,430 |
| 2026-05-12 | 1,070.00 | 1,108.91 | 1,062.50 | 1,103.00 | 1,090.09 | 6,758,294 |
| 2026-05-11 | 1,093.00 | 1,100.00 | 1,070.50 | 1,073.50 | 1,060.94 | 2,505,198 |
| 2026-05-08 | 1,111.00 | 1,117.00 | 1,085.50 | 1,093.00 | 1,080.21 | 2,313,008 |
| 2026-05-07 | 1,106.00 | 1,122.00 | 1,085.50 | 1,114.00 | 1,100.96 | 2,920,448 |
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.