Smith & Nephew PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 1,252.00 | 1,254.50 | 1,211.50 | 1,213.00 | 1,059.87 | 1,730,707 |
| 2022-01-21 | 1,252.50 | 1,261.50 | 1,244.50 | 1,258.50 | 1,099.63 | 1,946,361 |
| 2022-01-20 | 1,250.00 | 1,278.96 | 1,245.00 | 1,274.00 | 1,113.17 | 2,479,197 |
| 2022-01-19 | 1,245.00 | 1,278.50 | 1,236.50 | 1,263.00 | 1,103.56 | 3,664,315 |
| 2022-01-18 | 1,258.00 | 1,261.44 | 1,235.50 | 1,242.00 | 1,085.21 | 2,158,239 |
| 2022-01-17 | 1,271.00 | 1,287.75 | 1,255.50 | 1,257.50 | 1,098.75 | 1,518,430 |
| 2022-01-14 | 1,265.00 | 1,278.50 | 1,253.51 | 1,260.50 | 1,101.37 | 1,712,786 |
| 2022-01-13 | 1,267.00 | 1,281.50 | 1,252.50 | 1,274.00 | 1,113.17 | 2,648,843 |
| 2022-01-12 | 1,339.00 | 1,349.12 | 1,275.50 | 1,277.50 | 1,116.23 | 4,159,043 |
| 2022-01-11 | 1,340.00 | 1,357.50 | 1,334.00 | 1,338.50 | 1,169.53 | 3,000,977 |
| 2022-01-10 | 1,302.50 | 1,321.24 | 1,292.00 | 1,320.50 | 1,153.80 | 2,794,002 |
| 2022-01-07 | 1,301.00 | 1,310.50 | 1,289.93 | 1,300.00 | 1,135.89 | 2,215,516 |
| 2022-01-06 | 1,299.50 | 1,311.50 | 1,287.46 | 1,311.50 | 1,145.93 | 2,750,535 |
| 2022-01-05 | 1,309.50 | 1,319.50 | 1,304.50 | 1,319.50 | 1,152.92 | 2,088,459 |
| 2022-01-04 | 1,316.50 | 1,320.00 | 1,303.00 | 1,305.00 | 1,140.26 | 2,479,549 |
| 2021-12-31 | 1,273.00 | 1,293.50 | 1,273.00 | 1,293.50 | 1,130.21 | 427,193 |
| 2021-12-30 | 1,287.00 | 1,299.00 | 1,282.50 | 1,287.50 | 1,124.96 | 999,657 |
| 2021-12-29 | 1,298.00 | 1,311.82 | 1,284.50 | 1,287.50 | 1,124.96 | 1,257,909 |
| 2021-12-24 | 1,276.00 | 1,284.50 | 1,273.00 | 1,279.00 | 1,117.54 | 272,952 |
| 2021-12-23 | 1,277.50 | 1,278.50 | 1,267.89 | 1,276.00 | 1,114.92 | 2,561,896 |
| 2021-12-22 | 1,257.00 | 1,282.00 | 1,256.86 | 1,273.00 | 1,112.29 | 1,493,711 |
| 2021-12-21 | 1,226.50 | 1,249.50 | 1,219.50 | 1,249.50 | 1,091.76 | 1,552,945 |
| 2021-12-20 | 1,215.00 | 1,227.00 | 1,204.00 | 1,212.00 | 1,059.00 | 1,388,032 |
| 2021-12-17 | 1,218.00 | 1,242.00 | 1,210.00 | 1,240.00 | 1,083.46 | 3,072,661 |
| 2021-12-16 | 1,219.00 | 1,236.00 | 1,202.00 | 1,227.00 | 1,072.10 | 2,807,991 |
| 2021-12-15 | 1,205.50 | 1,216.50 | 1,197.50 | 1,202.00 | 1,050.26 | 2,650,751 |
| 2021-12-14 | 1,220.50 | 1,224.46 | 1,208.00 | 1,210.50 | 1,057.69 | 1,608,724 |
| 2021-12-13 | 1,227.50 | 1,233.50 | 1,213.00 | 1,215.00 | 1,061.62 | 1,662,340 |
| 2021-12-10 | 1,225.00 | 1,241.00 | 1,214.00 | 1,231.00 | 1,075.60 | 2,637,391 |
| 2021-12-09 | 1,255.50 | 1,257.53 | 1,235.00 | 1,236.00 | 1,079.97 | 3,077,488 |
| 2021-12-08 | 1,276.00 | 1,279.96 | 1,250.50 | 1,252.50 | 1,094.38 | 2,153,623 |
| 2021-12-07 | 1,272.50 | 1,281.50 | 1,257.00 | 1,280.00 | 1,118.41 | 2,002,641 |
| 2021-12-06 | 1,232.00 | 1,269.00 | 1,232.00 | 1,263.00 | 1,103.56 | 2,105,731 |
| 2021-12-03 | 1,248.50 | 1,249.50 | 1,221.00 | 1,230.00 | 1,074.72 | 2,558,396 |
| 2021-12-02 | 1,222.50 | 1,243.00 | 1,212.00 | 1,239.50 | 1,083.02 | 3,468,728 |
| 2021-12-01 | 1,213.50 | 1,241.00 | 1,210.00 | 1,239.50 | 1,083.02 | 2,097,240 |
| 2021-11-30 | 1,231.00 | 1,235.00 | 1,209.00 | 1,217.50 | 1,063.80 | 3,793,380 |
| 2021-11-29 | 1,245.00 | 1,258.00 | 1,237.50 | 1,240.00 | 1,083.46 | 2,306,948 |
| 2021-11-26 | 1,260.00 | 1,260.00 | 1,209.00 | 1,235.00 | 1,079.09 | 3,790,922 |
| 2021-11-25 | 1,268.50 | 1,278.00 | 1,260.00 | 1,275.50 | 1,114.48 | 1,016,370 |
| 2021-11-24 | 1,252.00 | 1,263.00 | 1,251.00 | 1,263.00 | 1,103.56 | 1,780,437 |
| 2021-11-23 | 1,260.00 | 1,265.00 | 1,243.00 | 1,250.00 | 1,092.20 | 3,010,805 |
| 2021-11-22 | 1,285.00 | 1,290.42 | 1,263.50 | 1,272.50 | 1,111.86 | 2,544,352 |
| 2021-11-19 | 1,281.50 | 1,298.50 | 1,264.00 | 1,277.50 | 1,116.23 | 4,406,827 |
| 2021-11-18 | 1,309.50 | 1,311.50 | 1,280.50 | 1,284.50 | 1,122.34 | 1,677,136 |
| 2021-11-17 | 1,323.00 | 1,323.00 | 1,297.69 | 1,308.50 | 1,143.31 | 3,928,543 |
| 2021-11-16 | 1,323.00 | 1,324.00 | 1,307.50 | 1,320.50 | 1,153.80 | 2,158,540 |
| 2021-11-15 | 1,313.50 | 1,322.00 | 1,304.50 | 1,309.50 | 1,144.19 | 2,179,979 |
| 2021-11-12 | 1,308.00 | 1,327.00 | 1,297.00 | 1,321.50 | 1,154.67 | 2,440,156 |
| 2021-11-11 | 1,328.00 | 1,334.00 | 1,301.50 | 1,305.50 | 1,140.69 | 5,273,313 |
| 2021-11-10 | 1,326.00 | 1,330.50 | 1,309.50 | 1,330.50 | 1,162.54 | 2,577,688 |
| 2021-11-09 | 1,345.50 | 1,352.00 | 1,322.00 | 1,330.50 | 1,162.54 | 3,290,348 |
| 2021-11-08 | 1,364.50 | 1,367.50 | 1,335.50 | 1,352.00 | 1,181.32 | 2,297,545 |
| 2021-11-05 | 1,321.00 | 1,379.60 | 1,304.00 | 1,369.00 | 1,196.18 | 3,614,356 |
| 2021-11-04 | 1,276.00 | 1,358.00 | 1,269.00 | 1,325.50 | 1,158.17 | 5,796,664 |
| 2021-11-03 | 1,266.00 | 1,292.50 | 1,261.50 | 1,292.50 | 1,129.33 | 1,776,401 |
| 2021-11-02 | 1,284.50 | 1,290.50 | 1,266.00 | 1,268.00 | 1,107.93 | 2,008,408 |
| 2021-11-01 | 1,264.00 | 1,287.50 | 1,234.65 | 1,280.00 | 1,118.41 | 1,674,380 |
| 2021-10-29 | 1,271.50 | 1,274.53 | 1,234.00 | 1,255.00 | 1,096.57 | 3,958,724 |
| 2021-10-28 | 1,295.50 | 1,303.00 | 1,286.00 | 1,288.50 | 1,125.84 | 968,183 |
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.