Smith & Nephew PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1,162.50 | 1,162.73 | 1,102.50 | 1,117.50 | 1,104.42 | 5,696,467 |
| 2026-05-05 | 1,148.50 | 1,166.50 | 1,143.50 | 1,159.00 | 1,145.44 | 3,265,413 |
| 2026-05-01 | 1,141.00 | 1,155.00 | 1,133.50 | 1,147.00 | 1,133.58 | 1,316,269 |
| 2026-04-30 | 1,129.50 | 1,140.50 | 1,121.50 | 1,137.00 | 1,123.69 | 7,577,738 |
| 2026-04-29 | 1,149.00 | 1,151.00 | 1,129.50 | 1,132.50 | 1,119.25 | 1,814,691 |
| 2026-04-28 | 1,181.00 | 1,186.50 | 1,157.50 | 1,157.50 | 1,143.95 | 1,540,762 |
| 2026-04-27 | 1,160.00 | 1,184.00 | 1,156.70 | 1,182.00 | 1,168.17 | 3,332,295 |
| 2026-04-24 | 1,176.50 | 1,181.00 | 1,143.50 | 1,158.00 | 1,144.45 | 2,881,251 |
| 2026-04-23 | 1,204.00 | 1,211.00 | 1,184.50 | 1,184.50 | 1,170.64 | 2,592,688 |
| 2026-04-22 | 1,218.50 | 1,218.50 | 1,198.50 | 1,214.50 | 1,200.29 | 2,631,022 |
| 2026-04-21 | 1,259.00 | 1,267.50 | 1,221.00 | 1,221.00 | 1,206.71 | 1,283,477 |
| 2026-04-20 | 1,258.00 | 1,263.00 | 1,252.50 | 1,262.50 | 1,247.72 | 3,154,267 |
| 2026-04-17 | 1,251.50 | 1,272.50 | 1,247.00 | 1,268.00 | 1,253.16 | 2,203,819 |
| 2026-04-16 | 1,260.50 | 1,267.50 | 1,249.50 | 1,252.00 | 1,237.35 | 1,059,663 |
| 2026-04-15 | 1,265.50 | 1,280.50 | 1,262.50 | 1,262.50 | 1,247.72 | 3,151,536 |
| 2026-04-14 | 1,249.50 | 1,263.50 | 1,247.00 | 1,263.00 | 1,248.22 | 2,302,576 |
| 2026-04-13 | 1,237.50 | 1,242.50 | 1,227.00 | 1,242.00 | 1,227.46 | 1,833,040 |
| 2026-04-10 | 1,232.50 | 1,256.50 | 1,230.00 | 1,246.50 | 1,231.91 | 2,179,374 |
| 2026-04-09 | 1,229.50 | 1,234.50 | 1,216.00 | 1,227.50 | 1,213.13 | 2,690,874 |
| 2026-04-08 | 1,213.50 | 1,230.00 | 1,210.50 | 1,226.50 | 1,212.15 | 3,955,499 |
| 2026-04-07 | 1,213.00 | 1,220.00 | 1,190.00 | 1,193.00 | 1,179.04 | 8,800,271 |
| 2026-04-02 | 1,199.50 | 1,207.50 | 1,187.00 | 1,207.50 | 1,193.37 | 4,905,972 |
| 2026-04-01 | 1,205.00 | 1,212.00 | 1,188.00 | 1,199.50 | 1,185.46 | 1,574,296 |
| 2026-03-31 | 1,196.50 | 1,204.50 | 1,179.93 | 1,185.00 | 1,171.13 | 1,706,438 |
| 2026-03-30 | 1,195.00 | 1,211.00 | 1,191.00 | 1,200.50 | 1,186.45 | 1,572,999 |
| 2026-03-27 | 1,199.50 | 1,207.50 | 1,189.50 | 1,193.00 | 1,179.04 | 2,133,764 |
| 2026-03-26 | 1,205.00 | 1,205.00 | 1,183.00 | 1,195.50 | 1,181.51 | 1,633,313 |
| 2026-03-25 | 1,208.50 | 1,218.50 | 1,202.00 | 1,213.50 | 1,181.73 | 1,111,164 |
| 2026-03-24 | 1,194.00 | 1,214.50 | 1,187.45 | 1,205.00 | 1,173.45 | 5,705,998 |
| 2026-03-23 | 1,188.00 | 1,212.50 | 1,178.24 | 1,187.50 | 1,156.41 | 6,420,788 |
| 2026-03-20 | 1,211.50 | 1,217.50 | 1,196.50 | 1,200.50 | 1,169.07 | 5,897,872 |
| 2026-03-19 | 1,227.50 | 1,231.00 | 1,205.50 | 1,205.50 | 1,173.94 | 2,037,390 |
| 2026-03-18 | 1,256.50 | 1,261.50 | 1,245.50 | 1,251.50 | 1,218.73 | 1,790,994 |
| 2026-03-17 | 1,235.50 | 1,251.50 | 1,235.00 | 1,251.50 | 1,218.73 | 1,564,479 |
| 2026-03-16 | 1,252.50 | 1,255.00 | 1,239.50 | 1,241.50 | 1,208.99 | 900,817 |
| 2026-03-13 | 1,233.50 | 1,250.50 | 1,231.50 | 1,248.00 | 1,215.32 | 1,741,489 |
| 2026-03-12 | 1,246.00 | 1,258.00 | 1,237.50 | 1,240.50 | 1,208.02 | 3,115,103 |
| 2026-03-11 | 1,229.50 | 1,243.50 | 1,209.00 | 1,243.50 | 1,210.94 | 2,712,861 |
| 2026-03-10 | 1,268.00 | 1,271.50 | 1,232.00 | 1,232.00 | 1,199.74 | 2,853,767 |
| 2026-03-09 | 1,273.00 | 1,277.00 | 1,246.00 | 1,252.00 | 1,219.22 | 2,288,722 |
| 2026-03-06 | 1,303.00 | 1,310.50 | 1,276.50 | 1,284.50 | 1,250.87 | 2,230,477 |
| 2026-03-05 | 1,340.50 | 1,346.50 | 1,296.50 | 1,306.00 | 1,271.80 | 2,700,403 |
| 2026-03-04 | 1,365.00 | 1,396.50 | 1,333.00 | 1,336.00 | 1,301.02 | 3,753,589 |
| 2026-03-03 | 1,318.00 | 1,369.00 | 1,318.00 | 1,360.00 | 1,324.39 | 3,676,275 |
| 2026-03-02 | 1,333.50 | 1,333.50 | 1,301.00 | 1,313.00 | 1,278.62 | 5,328,676 |
| 2026-02-27 | 1,356.00 | 1,373.00 | 1,349.00 | 1,371.50 | 1,335.59 | 2,860,000 |
| 2026-02-26 | 1,340.00 | 1,354.50 | 1,325.00 | 1,353.00 | 1,317.57 | 1,596,235 |
| 2026-02-25 | 1,325.50 | 1,347.00 | 1,318.00 | 1,346.00 | 1,310.76 | 1,986,607 |
| 2026-02-24 | 1,337.50 | 1,351.50 | 1,325.50 | 1,326.50 | 1,291.77 | 2,952,948 |
| 2026-02-23 | 1,333.50 | 1,337.00 | 1,321.50 | 1,335.00 | 1,300.04 | 1,751,596 |
| 2026-02-20 | 1,320.00 | 1,348.00 | 1,320.00 | 1,336.50 | 1,301.51 | 1,682,724 |
| 2026-02-19 | 1,345.00 | 1,346.00 | 1,288.50 | 1,317.50 | 1,283.00 | 3,304,386 |
| 2026-02-18 | 1,312.00 | 1,338.00 | 1,312.00 | 1,334.00 | 1,299.07 | 1,972,338 |
| 2026-02-17 | 1,324.00 | 1,332.50 | 1,316.50 | 1,316.50 | 1,282.03 | 2,230,422 |
| 2026-02-16 | 1,323.50 | 1,333.50 | 1,311.50 | 1,320.50 | 1,285.92 | 1,434,417 |
| 2026-02-13 | 1,301.50 | 1,327.50 | 1,292.00 | 1,325.00 | 1,290.31 | 2,137,860 |
| 2026-02-12 | 1,295.50 | 1,307.00 | 1,284.50 | 1,306.50 | 1,272.29 | 2,454,090 |
| 2026-02-11 | 1,291.00 | 1,295.00 | 1,273.00 | 1,283.00 | 1,249.41 | 1,711,683 |
| 2026-02-10 | 1,279.00 | 1,293.50 | 1,257.00 | 1,287.00 | 1,253.30 | 2,602,747 |
| 2026-02-09 | 1,266.00 | 1,276.50 | 1,264.00 | 1,273.00 | 1,239.67 | 4,062,710 |
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.