Smith & Nephew PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 1,309.00 | 1,316.00 | 1,291.50 | 1,294.50 | 1,131.08 | 1,505,526 |
| 2021-10-26 | 1,290.50 | 1,317.49 | 1,290.50 | 1,310.00 | 1,144.62 | 2,047,440 |
| 2021-10-25 | 1,294.50 | 1,300.00 | 1,280.00 | 1,298.00 | 1,134.14 | 2,029,958 |
| 2021-10-22 | 1,290.50 | 1,298.50 | 1,284.00 | 1,293.00 | 1,129.77 | 2,233,755 |
| 2021-10-21 | 1,281.00 | 1,291.00 | 1,270.00 | 1,281.00 | 1,119.29 | 1,392,460 |
| 2021-10-20 | 1,289.50 | 1,289.98 | 1,280.50 | 1,289.00 | 1,126.28 | 2,930,530 |
| 2021-10-19 | 1,263.50 | 1,291.81 | 1,257.92 | 1,285.00 | 1,122.78 | 2,418,416 |
| 2021-10-18 | 1,278.00 | 1,293.50 | 1,259.00 | 1,261.00 | 1,101.81 | 1,354,538 |
| 2021-10-15 | 1,273.50 | 1,283.00 | 1,261.50 | 1,277.00 | 1,115.79 | 2,669,811 |
| 2021-10-14 | 1,261.50 | 1,279.00 | 1,253.00 | 1,274.00 | 1,113.17 | 1,331,537 |
← NewerPage 22 of 22 · 1,270 trading days
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.