Smith & Nephew PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1,269.50 | 1,270.50 | 1,246.50 | 1,266.50 | 1,233.34 | 2,002,696 |
| 2025-11-10 | 1,262.00 | 1,273.00 | 1,257.50 | 1,271.00 | 1,237.72 | 2,871,635 |
| 2025-11-07 | 1,244.50 | 1,276.50 | 1,234.50 | 1,266.50 | 1,233.34 | 4,582,921 |
| 2025-11-06 | 1,319.50 | 1,319.50 | 1,217.00 | 1,242.00 | 1,209.48 | 6,497,387 |
| 2025-11-05 | 1,422.50 | 1,426.59 | 1,390.50 | 1,393.50 | 1,357.01 | 2,613,556 |
| 2025-11-04 | 1,400.00 | 1,417.50 | 1,391.00 | 1,417.50 | 1,380.38 | 2,678,435 |
| 2025-11-03 | 1,402.00 | 1,411.50 | 1,392.50 | 1,396.00 | 1,359.45 | 1,128,812 |
| 2025-10-31 | 1,370.00 | 1,406.00 | 1,369.50 | 1,405.00 | 1,368.21 | 2,178,301 |
| 2025-10-30 | 1,365.00 | 1,371.00 | 1,358.50 | 1,367.00 | 1,331.21 | 1,404,195 |
| 2025-10-29 | 1,377.50 | 1,389.50 | 1,365.50 | 1,368.00 | 1,332.18 | 1,898,618 |
| 2025-10-28 | 1,380.50 | 1,386.50 | 1,373.50 | 1,378.00 | 1,341.92 | 2,409,807 |
| 2025-10-27 | 1,374.00 | 1,382.50 | 1,367.00 | 1,376.50 | 1,340.46 | 4,071,925 |
| 2025-10-24 | 1,375.00 | 1,379.50 | 1,371.50 | 1,379.50 | 1,343.38 | 1,449,472 |
← NewerPage 5 of 5 · 253 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.