Smith & Nephew PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,255.50 | 1,274.50 | 1,245.50 | 1,267.00 | 1,233.82 | 2,148,671 |
| 2026-02-05 | 1,284.00 | 1,300.00 | 1,275.50 | 1,293.50 | 1,259.63 | 2,514,024 |
| 2026-02-04 | 1,248.50 | 1,293.00 | 1,245.50 | 1,278.50 | 1,245.02 | 2,833,852 |
| 2026-02-03 | 1,249.00 | 1,253.00 | 1,235.50 | 1,250.00 | 1,217.27 | 2,633,120 |
| 2026-02-02 | 1,246.50 | 1,254.50 | 1,242.50 | 1,250.50 | 1,217.76 | 2,929,496 |
| 2026-01-30 | 1,221.00 | 1,255.77 | 1,217.00 | 1,242.00 | 1,209.48 | 3,248,592 |
| 2026-01-29 | 1,223.50 | 1,236.00 | 1,213.50 | 1,213.50 | 1,181.73 | 2,189,975 |
| 2026-01-28 | 1,241.00 | 1,250.50 | 1,227.00 | 1,227.00 | 1,194.87 | 2,463,743 |
| 2026-01-27 | 1,234.00 | 1,243.00 | 1,228.50 | 1,243.00 | 1,210.45 | 2,196,721 |
| 2026-01-26 | 1,223.00 | 1,241.00 | 1,223.00 | 1,234.50 | 1,202.18 | 2,949,709 |
| 2026-01-23 | 1,230.00 | 1,234.50 | 1,217.00 | 1,225.50 | 1,193.41 | 1,995,499 |
| 2026-01-22 | 1,227.50 | 1,235.50 | 1,220.50 | 1,235.50 | 1,203.15 | 1,670,866 |
| 2026-01-21 | 1,204.00 | 1,230.50 | 1,201.92 | 1,217.00 | 1,185.13 | 3,050,069 |
| 2026-01-20 | 1,207.50 | 1,211.00 | 1,193.50 | 1,200.50 | 1,169.07 | 2,433,842 |
| 2026-01-19 | 1,217.00 | 1,218.41 | 1,202.00 | 1,210.00 | 1,178.32 | 1,513,998 |
| 2026-01-16 | 1,241.50 | 1,241.50 | 1,230.00 | 1,236.00 | 1,203.64 | 3,959,599 |
| 2026-01-15 | 1,222.50 | 1,242.50 | 1,222.50 | 1,238.00 | 1,205.58 | 6,079,266 |
| 2026-01-14 | 1,199.50 | 1,214.50 | 1,170.50 | 1,214.50 | 1,182.70 | 4,500,076 |
| 2026-01-13 | 1,255.50 | 1,256.00 | 1,191.50 | 1,203.00 | 1,171.50 | 6,753,250 |
| 2026-01-12 | 1,251.50 | 1,264.00 | 1,245.50 | 1,254.00 | 1,221.17 | 1,131,401 |
| 2026-01-09 | 1,267.50 | 1,273.00 | 1,255.00 | 1,258.00 | 1,225.06 | 5,895,303 |
| 2026-01-08 | 1,254.00 | 1,270.00 | 1,246.50 | 1,269.00 | 1,235.77 | 1,583,741 |
| 2026-01-07 | 1,257.50 | 1,258.50 | 1,243.50 | 1,255.00 | 1,222.14 | 2,359,569 |
| 2026-01-06 | 1,230.00 | 1,268.50 | 1,228.00 | 1,256.00 | 1,223.11 | 2,634,722 |
| 2026-01-05 | 1,220.50 | 1,231.00 | 1,209.50 | 1,228.00 | 1,195.85 | 1,101,435 |
| 2026-01-02 | 1,233.00 | 1,233.94 | 1,205.50 | 1,217.50 | 1,185.62 | 1,896,163 |
| 2025-12-31 | 1,236.00 | 1,238.50 | 1,232.00 | 1,238.50 | 1,206.07 | 310,666 |
| 2025-12-30 | 1,224.50 | 1,236.00 | 1,224.50 | 1,234.00 | 1,201.69 | 849,738 |
| 2025-12-29 | 1,233.50 | 1,233.50 | 1,223.50 | 1,228.00 | 1,195.85 | 1,042,538 |
| 2025-12-24 | 1,216.00 | 1,220.50 | 1,213.00 | 1,220.50 | 1,188.54 | 306,366 |
| 2025-12-23 | 1,228.00 | 1,232.00 | 1,220.00 | 1,220.00 | 1,188.06 | 722,745 |
| 2025-12-22 | 1,229.00 | 1,236.50 | 1,223.06 | 1,229.00 | 1,196.82 | 1,021,625 |
| 2025-12-19 | 1,226.00 | 1,236.00 | 1,221.00 | 1,233.50 | 1,201.20 | 5,360,176 |
| 2025-12-18 | 1,218.00 | 1,232.00 | 1,218.00 | 1,230.50 | 1,198.28 | 1,142,642 |
| 2025-12-17 | 1,204.00 | 1,233.50 | 1,203.50 | 1,223.00 | 1,190.98 | 2,655,656 |
| 2025-12-16 | 1,212.00 | 1,216.00 | 1,195.50 | 1,206.00 | 1,174.42 | 2,134,750 |
| 2025-12-15 | 1,207.00 | 1,219.50 | 1,198.00 | 1,205.50 | 1,173.94 | 2,449,743 |
| 2025-12-12 | 1,219.00 | 1,228.50 | 1,207.00 | 1,215.50 | 1,183.67 | 2,920,884 |
| 2025-12-11 | 1,246.50 | 1,246.50 | 1,214.50 | 1,214.50 | 1,182.70 | 2,244,965 |
| 2025-12-10 | 1,240.50 | 1,251.50 | 1,238.20 | 1,249.00 | 1,216.30 | 2,598,099 |
| 2025-12-09 | 1,248.00 | 1,261.50 | 1,236.00 | 1,251.50 | 1,218.73 | 1,459,722 |
| 2025-12-08 | 1,255.00 | 1,292.50 | 1,255.00 | 1,265.00 | 1,231.88 | 1,925,156 |
| 2025-12-05 | 1,228.00 | 1,267.50 | 1,228.00 | 1,265.00 | 1,231.88 | 2,417,327 |
| 2025-12-04 | 1,237.50 | 1,240.50 | 1,224.50 | 1,231.50 | 1,199.25 | 1,909,678 |
| 2025-12-03 | 1,236.00 | 1,241.50 | 1,226.50 | 1,233.50 | 1,201.20 | 1,956,272 |
| 2025-12-02 | 1,239.50 | 1,245.25 | 1,225.50 | 1,234.00 | 1,201.69 | 1,997,534 |
| 2025-12-01 | 1,259.50 | 1,259.50 | 1,227.00 | 1,244.00 | 1,211.43 | 3,117,239 |
| 2025-11-28 | 1,264.00 | 1,269.50 | 1,254.50 | 1,254.50 | 1,221.65 | 1,196,016 |
| 2025-11-27 | 1,266.50 | 1,268.50 | 1,257.00 | 1,259.00 | 1,226.03 | 592,891 |
| 2025-11-26 | 1,266.00 | 1,269.50 | 1,254.50 | 1,263.00 | 1,229.93 | 1,366,950 |
| 2025-11-25 | 1,257.50 | 1,267.50 | 1,250.00 | 1,262.00 | 1,228.96 | 7,808,066 |
| 2025-11-24 | 1,254.50 | 1,260.00 | 1,247.50 | 1,256.00 | 1,223.11 | 3,116,134 |
| 2025-11-21 | 1,226.00 | 1,252.50 | 1,220.00 | 1,251.00 | 1,218.24 | 1,708,460 |
| 2025-11-20 | 1,248.00 | 1,249.50 | 1,231.00 | 1,231.00 | 1,198.77 | 995,700 |
| 2025-11-19 | 1,236.50 | 1,248.50 | 1,236.50 | 1,237.50 | 1,205.10 | 1,646,425 |
| 2025-11-18 | 1,227.50 | 1,241.00 | 1,224.00 | 1,238.50 | 1,206.07 | 1,589,177 |
| 2025-11-17 | 1,246.00 | 1,255.00 | 1,243.50 | 1,245.00 | 1,212.40 | 1,149,257 |
| 2025-11-14 | 1,248.00 | 1,251.00 | 1,237.00 | 1,248.50 | 1,215.81 | 1,413,311 |
| 2025-11-13 | 1,266.50 | 1,272.50 | 1,258.50 | 1,264.00 | 1,230.90 | 1,196,404 |
| 2025-11-12 | 1,273.00 | 1,283.50 | 1,254.00 | 1,282.00 | 1,248.43 | 1,104,246 |
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.