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 |
| 2025-10-23 | 1,390.00 | 1,394.00 | 1,372.00 | 1,377.00 | 1,340.94 | 1,623,859 |
| 2025-10-22 | 1,370.50 | 1,406.00 | 1,364.50 | 1,395.50 | 1,358.96 | 1,883,253 |
| 2025-10-21 | 1,359.00 | 1,370.00 | 1,353.00 | 1,367.50 | 1,331.69 | 1,835,486 |
| 2025-10-20 | 1,350.00 | 1,362.75 | 1,347.00 | 1,356.00 | 1,320.49 | 10,357,478 |
| 2025-10-17 | 1,328.50 | 1,346.50 | 1,324.50 | 1,346.50 | 1,311.24 | 2,204,343 |
| 2025-10-16 | 1,323.50 | 1,340.50 | 1,320.00 | 1,340.50 | 1,305.40 | 1,430,856 |
| 2025-10-15 | 1,321.00 | 1,327.00 | 1,313.00 | 1,321.50 | 1,286.90 | 1,752,286 |
| 2025-10-14 | 1,305.00 | 1,321.00 | 1,301.50 | 1,311.00 | 1,276.67 | 2,538,154 |
| 2025-10-13 | 1,326.00 | 1,328.50 | 1,312.00 | 1,324.00 | 1,289.33 | 2,986,371 |
| 2025-10-10 | 1,346.50 | 1,352.50 | 1,321.00 | 1,324.50 | 1,289.82 | 1,729,409 |
| 2025-10-09 | 1,339.50 | 1,357.50 | 1,339.50 | 1,357.50 | 1,321.96 | 1,920,795 |
| 2025-10-08 | 1,336.00 | 1,343.50 | 1,320.00 | 1,343.50 | 1,308.32 | 2,905,446 |
| 2025-10-07 | 1,335.00 | 1,341.00 | 1,327.50 | 1,337.00 | 1,301.99 | 5,552,358 |
| 2025-10-06 | 1,357.50 | 1,364.00 | 1,340.00 | 1,342.00 | 1,306.86 | 5,328,984 |
| 2025-10-03 | 1,351.50 | 1,356.00 | 1,345.00 | 1,353.00 | 1,317.57 | 2,891,364 |
| 2025-10-02 | 1,346.50 | 1,351.00 | 1,338.50 | 1,346.00 | 1,310.76 | 5,784,142 |
| 2025-10-01 | 1,350.00 | 1,353.00 | 1,342.00 | 1,344.50 | 1,298.41 | 4,321,466 |
| 2025-09-30 | 1,322.50 | 1,339.50 | 1,319.50 | 1,337.50 | 1,291.65 | 5,562,483 |
| 2025-09-29 | 1,328.00 | 1,339.00 | 1,323.00 | 1,324.00 | 1,278.61 | 4,598,868 |
| 2025-09-26 | 1,325.00 | 1,337.50 | 1,321.00 | 1,322.50 | 1,277.17 | 6,444,030 |
| 2025-09-25 | 1,316.50 | 1,334.50 | 1,313.27 | 1,319.00 | 1,273.79 | 5,073,653 |
| 2025-09-24 | 1,340.00 | 1,345.50 | 1,330.50 | 1,334.50 | 1,288.75 | 6,993,744 |
| 2025-09-23 | 1,346.50 | 1,357.50 | 1,339.00 | 1,348.00 | 1,301.79 | 5,455,233 |
| 2025-09-22 | 1,372.50 | 1,374.00 | 1,349.00 | 1,349.50 | 1,303.24 | 6,704,022 |
| 2025-09-19 | 1,366.00 | 1,378.00 | 1,365.00 | 1,371.00 | 1,324.00 | 6,618,799 |
| 2025-09-18 | 1,368.00 | 1,372.00 | 1,364.50 | 1,367.00 | 1,320.14 | 4,002,667 |
| 2025-09-17 | 1,379.50 | 1,379.50 | 1,365.00 | 1,371.00 | 1,324.00 | 2,994,331 |
| 2025-09-16 | 1,379.00 | 1,387.00 | 1,367.50 | 1,377.50 | 1,330.28 | 3,869,645 |
| 2025-09-15 | 1,406.50 | 1,415.00 | 1,367.50 | 1,385.00 | 1,337.52 | 4,279,996 |
| 2025-09-12 | 1,422.50 | 1,429.58 | 1,401.00 | 1,405.00 | 1,356.84 | 2,510,899 |
| 2025-09-11 | 1,415.00 | 1,425.50 | 1,413.50 | 1,423.50 | 1,374.70 | 4,058,465 |
| 2025-09-10 | 1,435.00 | 1,441.50 | 1,411.50 | 1,413.00 | 1,364.56 | 2,281,569 |
| 2025-09-09 | 1,417.00 | 1,435.00 | 1,417.00 | 1,435.00 | 1,385.81 | 2,912,894 |
| 2025-09-08 | 1,413.50 | 1,419.00 | 1,407.00 | 1,412.50 | 1,364.08 | 2,128,774 |
| 2025-09-05 | 1,411.00 | 1,426.50 | 1,407.50 | 1,416.00 | 1,367.46 | 2,144,079 |
| 2025-09-04 | 1,391.00 | 1,410.00 | 1,387.50 | 1,410.00 | 1,361.67 | 2,070,274 |
| 2025-09-03 | 1,377.00 | 1,389.15 | 1,372.50 | 1,389.00 | 1,341.39 | 3,121,691 |
| 2025-09-02 | 1,384.00 | 1,386.00 | 1,367.00 | 1,377.00 | 1,329.80 | 3,718,203 |
| 2025-09-01 | 1,385.50 | 1,391.21 | 1,383.00 | 1,387.00 | 1,339.45 | 1,683,885 |
| 2025-08-29 | 1,379.50 | 1,390.50 | 1,378.00 | 1,383.00 | 1,335.59 | 3,849,188 |
| 2025-08-28 | 1,383.50 | 1,386.00 | 1,375.00 | 1,377.00 | 1,329.80 | 1,640,449 |
| 2025-08-27 | 1,379.50 | 1,393.50 | 1,379.50 | 1,382.00 | 1,334.63 | 2,692,124 |
| 2025-08-26 | 1,384.50 | 1,387.50 | 1,376.00 | 1,380.00 | 1,332.69 | 3,279,228 |
| 2025-08-22 | 1,376.00 | 1,390.50 | 1,376.00 | 1,383.00 | 1,335.59 | 2,564,226 |
| 2025-08-21 | 1,387.50 | 1,390.00 | 1,380.50 | 1,385.00 | 1,337.52 | 1,568,670 |
| 2025-08-20 | 1,369.00 | 1,397.00 | 1,365.05 | 1,391.00 | 1,343.32 | 8,231,497 |
| 2025-08-19 | 1,348.00 | 1,367.50 | 1,346.50 | 1,367.50 | 1,320.62 | 2,797,178 |
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.