Smith & Nephew PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 1,236.00 | 1,247.00 | 1,227.00 | 1,244.50 | 1,103.79 | 7,094,250 |
| 2022-04-19 | 1,189.00 | 1,240.50 | 1,166.59 | 1,234.00 | 1,094.48 | 3,636,869 |
| 2022-04-14 | 1,193.00 | 1,199.50 | 1,186.50 | 1,194.50 | 1,059.44 | 1,947,100 |
| 2022-04-13 | 1,209.00 | 1,213.93 | 1,190.00 | 1,194.00 | 1,059.00 | 2,708,220 |
| 2022-04-12 | 1,211.00 | 1,222.00 | 1,203.50 | 1,211.50 | 1,074.52 | 2,923,125 |
| 2022-04-11 | 1,224.50 | 1,236.50 | 1,219.50 | 1,224.50 | 1,086.05 | 1,992,884 |
| 2022-04-08 | 1,236.00 | 1,240.50 | 1,215.50 | 1,233.00 | 1,093.59 | 2,059,366 |
| 2022-04-07 | 1,225.50 | 1,230.00 | 1,219.00 | 1,227.00 | 1,088.27 | 1,907,812 |
| 2022-04-06 | 1,233.00 | 1,234.50 | 1,216.50 | 1,222.00 | 1,083.84 | 2,431,994 |
| 2022-04-05 | 1,228.00 | 1,241.50 | 1,219.50 | 1,233.00 | 1,093.59 | 2,635,308 |
| 2022-04-04 | 1,223.50 | 1,236.00 | 1,216.50 | 1,230.50 | 1,091.37 | 2,147,183 |
| 2022-04-01 | 1,226.50 | 1,232.00 | 1,213.00 | 1,214.00 | 1,076.74 | 2,279,713 |
| 2022-03-31 | 1,235.50 | 1,237.50 | 1,218.50 | 1,220.00 | 1,082.06 | 2,934,470 |
| 2022-03-30 | 1,269.00 | 1,270.50 | 1,227.00 | 1,238.50 | 1,082.15 | 3,436,047 |
| 2022-03-29 | 1,250.50 | 1,266.50 | 1,242.55 | 1,257.00 | 1,098.31 | 6,724,960 |
| 2022-03-28 | 1,229.50 | 1,242.50 | 1,226.00 | 1,233.50 | 1,077.78 | 1,998,996 |
| 2022-03-25 | 1,227.00 | 1,242.50 | 1,221.50 | 1,225.00 | 1,070.35 | 2,365,606 |
| 2022-03-24 | 1,228.00 | 1,245.00 | 1,227.50 | 1,229.00 | 1,073.85 | 2,588,465 |
| 2022-03-23 | 1,250.50 | 1,261.46 | 1,225.50 | 1,227.50 | 1,072.54 | 1,612,856 |
| 2022-03-22 | 1,245.50 | 1,253.50 | 1,234.50 | 1,250.00 | 1,092.20 | 1,901,096 |
| 2022-03-21 | 1,256.50 | 1,268.90 | 1,245.65 | 1,247.00 | 1,089.58 | 1,571,978 |
| 2022-03-18 | 1,257.50 | 1,258.00 | 1,228.50 | 1,254.00 | 1,095.69 | 4,265,391 |
| 2022-03-17 | 1,267.50 | 1,267.50 | 1,238.64 | 1,257.50 | 1,098.75 | 2,396,678 |
| 2022-03-16 | 1,225.00 | 1,260.50 | 1,215.50 | 1,247.50 | 1,090.01 | 3,922,028 |
| 2022-03-15 | 1,194.00 | 1,210.50 | 1,190.28 | 1,205.00 | 1,052.88 | 3,008,385 |
| 2022-03-14 | 1,204.00 | 1,231.36 | 1,194.50 | 1,212.00 | 1,059.00 | 5,976,020 |
| 2022-03-11 | 1,187.00 | 1,225.00 | 1,176.00 | 1,201.00 | 1,049.38 | 3,010,331 |
| 2022-03-10 | 1,216.50 | 1,218.50 | 1,178.50 | 1,185.50 | 1,035.84 | 2,896,180 |
| 2022-03-09 | 1,208.50 | 1,223.50 | 1,192.00 | 1,212.00 | 1,059.00 | 3,055,379 |
| 2022-03-08 | 1,183.50 | 1,204.50 | 1,169.50 | 1,197.50 | 1,046.33 | 4,010,506 |
| 2022-03-07 | 1,222.50 | 1,223.00 | 1,170.00 | 1,200.00 | 1,048.51 | 3,999,954 |
| 2022-03-04 | 1,255.50 | 1,268.00 | 1,218.00 | 1,240.00 | 1,083.46 | 3,553,189 |
| 2022-03-03 | 1,309.50 | 1,326.50 | 1,265.50 | 1,265.50 | 1,105.74 | 3,552,085 |
| 2022-03-02 | 1,308.50 | 1,332.50 | 1,298.00 | 1,321.00 | 1,154.24 | 2,411,643 |
| 2022-03-01 | 1,332.00 | 1,334.50 | 1,302.00 | 1,307.50 | 1,142.44 | 2,254,854 |
| 2022-02-28 | 1,286.50 | 1,344.00 | 1,286.50 | 1,337.00 | 1,168.22 | 4,121,707 |
| 2022-02-25 | 1,256.00 | 1,315.50 | 1,239.50 | 1,310.50 | 1,145.06 | 3,605,505 |
| 2022-02-24 | 1,250.00 | 1,292.81 | 1,239.50 | 1,239.50 | 1,083.02 | 4,289,837 |
| 2022-02-23 | 1,272.50 | 1,312.00 | 1,265.29 | 1,296.00 | 1,132.39 | 2,729,791 |
| 2022-02-22 | 1,152.00 | 1,279.50 | 1,151.50 | 1,267.50 | 1,107.49 | 8,777,397 |
| 2022-02-21 | 1,203.50 | 1,211.50 | 1,172.50 | 1,179.00 | 1,030.16 | 1,355,989 |
| 2022-02-18 | 1,204.50 | 1,213.50 | 1,196.00 | 1,196.00 | 1,045.02 | 2,696,372 |
| 2022-02-17 | 1,216.50 | 1,228.00 | 1,200.50 | 1,208.50 | 1,055.94 | 1,580,189 |
| 2022-02-16 | 1,217.00 | 1,224.80 | 1,202.50 | 1,212.00 | 1,059.00 | 1,658,970 |
| 2022-02-15 | 1,207.50 | 1,222.00 | 1,199.00 | 1,217.50 | 1,063.80 | 1,892,950 |
| 2022-02-14 | 1,200.00 | 1,218.00 | 1,191.00 | 1,206.00 | 1,053.75 | 2,044,995 |
| 2022-02-11 | 1,222.50 | 1,234.50 | 1,209.50 | 1,220.00 | 1,065.99 | 812,709 |
| 2022-02-10 | 1,245.00 | 1,245.50 | 1,225.00 | 1,237.50 | 1,081.28 | 1,974,402 |
| 2022-02-09 | 1,228.50 | 1,243.50 | 1,214.00 | 1,235.00 | 1,079.09 | 3,685,302 |
| 2022-02-08 | 1,195.00 | 1,215.74 | 1,184.00 | 1,212.50 | 1,059.43 | 2,643,646 |
| 2022-02-07 | 1,250.00 | 1,260.00 | 1,191.50 | 1,197.00 | 1,045.89 | 3,498,612 |
| 2022-02-04 | 1,257.00 | 1,269.00 | 1,242.00 | 1,247.00 | 1,089.58 | 1,486,010 |
| 2022-02-03 | 1,254.50 | 1,262.00 | 1,243.14 | 1,250.50 | 1,092.64 | 1,301,668 |
| 2022-02-02 | 1,255.00 | 1,267.50 | 1,252.00 | 1,254.00 | 1,095.69 | 1,519,840 |
| 2022-02-01 | 1,259.00 | 1,272.50 | 1,257.00 | 1,257.00 | 1,098.31 | 1,569,260 |
| 2022-01-31 | 1,247.50 | 1,254.96 | 1,242.50 | 1,253.50 | 1,095.26 | 1,667,838 |
| 2022-01-28 | 1,251.50 | 1,255.50 | 1,228.00 | 1,237.50 | 1,081.28 | 4,403,861 |
| 2022-01-27 | 1,224.00 | 1,262.98 | 1,223.50 | 1,259.50 | 1,100.50 | 2,816,877 |
| 2022-01-26 | 1,235.50 | 1,264.00 | 1,235.50 | 1,248.00 | 1,090.45 | 4,283,877 |
| 2022-01-25 | 1,228.00 | 1,248.00 | 1,218.24 | 1,232.50 | 1,076.91 | 2,289,627 |
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.