Smith & Nephew PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1,345.00 | 1,353.50 | 1,343.50 | 1,348.00 | 1,301.79 | 2,612,767 |
| 2025-08-15 | 1,357.00 | 1,361.50 | 1,342.50 | 1,345.50 | 1,299.38 | 1,902,845 |
| 2025-08-14 | 1,361.50 | 1,365.11 | 1,349.00 | 1,353.00 | 1,306.62 | 5,925,047 |
| 2025-08-13 | 1,346.50 | 1,359.21 | 1,343.00 | 1,353.00 | 1,306.62 | 2,240,973 |
| 2025-08-12 | 1,345.00 | 1,359.50 | 1,345.00 | 1,346.00 | 1,299.86 | 3,132,253 |
| 2025-08-11 | 1,340.50 | 1,350.50 | 1,332.50 | 1,343.00 | 1,296.96 | 1,432,442 |
| 2025-08-08 | 1,348.50 | 1,348.50 | 1,330.50 | 1,340.50 | 1,294.55 | 3,228,860 |
| 2025-08-07 | 1,334.50 | 1,366.00 | 1,331.50 | 1,344.50 | 1,298.41 | 4,067,531 |
| 2025-08-06 | 1,350.00 | 1,350.00 | 1,328.50 | 1,337.50 | 1,291.65 | 4,529,121 |
| 2025-08-05 | 1,325.00 | 1,350.50 | 1,252.13 | 1,331.00 | 1,285.37 | 10,001,760 |
| 2025-08-04 | 1,160.00 | 1,165.91 | 1,141.00 | 1,154.00 | 1,114.44 | 2,166,250 |
| 2025-08-01 | 1,151.00 | 1,156.50 | 1,136.50 | 1,156.50 | 1,116.86 | 1,749,719 |
| 2025-07-31 | 1,169.00 | 1,179.50 | 1,162.50 | 1,162.50 | 1,122.65 | 3,421,272 |
| 2025-07-30 | 1,183.50 | 1,184.50 | 1,169.50 | 1,170.00 | 1,129.89 | 3,989,877 |
| 2025-07-29 | 1,169.50 | 1,182.61 | 1,164.50 | 1,180.00 | 1,139.55 | 2,150,460 |
| 2025-07-28 | 1,182.00 | 1,184.58 | 1,163.50 | 1,171.00 | 1,130.86 | 1,254,545 |
| 2025-07-25 | 1,168.00 | 1,174.00 | 1,164.00 | 1,173.50 | 1,133.27 | 1,242,318 |
| 2025-07-24 | 1,169.50 | 1,175.13 | 1,165.00 | 1,171.50 | 1,131.34 | 2,764,304 |
| 2025-07-23 | 1,149.00 | 1,167.00 | 1,142.50 | 1,158.50 | 1,118.79 | 3,191,376 |
| 2025-07-22 | 1,125.50 | 1,142.50 | 1,124.00 | 1,137.50 | 1,098.51 | 1,966,454 |
| 2025-07-21 | 1,131.00 | 1,134.00 | 1,122.50 | 1,128.50 | 1,089.82 | 1,134,061 |
| 2025-07-18 | 1,126.00 | 1,127.50 | 1,119.00 | 1,125.00 | 1,086.44 | 1,216,821 |
| 2025-07-17 | 1,106.00 | 1,121.00 | 1,104.00 | 1,119.50 | 1,081.12 | 972,811 |
| 2025-07-16 | 1,090.00 | 1,102.00 | 1,078.58 | 1,096.50 | 1,058.91 | 1,994,465 |
| 2025-07-15 | 1,109.00 | 1,116.80 | 1,088.50 | 1,099.50 | 1,061.81 | 2,497,730 |
| 2025-07-14 | 1,117.50 | 1,125.50 | 1,108.00 | 1,119.00 | 1,080.64 | 1,040,440 |
| 2025-07-11 | 1,140.00 | 1,140.00 | 1,122.50 | 1,122.50 | 1,084.02 | 1,548,468 |
| 2025-07-10 | 1,122.50 | 1,160.50 | 1,121.50 | 1,155.50 | 1,115.89 | 1,861,377 |
| 2025-07-09 | 1,116.00 | 1,130.00 | 1,108.00 | 1,115.00 | 1,076.78 | 2,004,554 |
| 2025-07-08 | 1,100.50 | 1,105.00 | 1,089.50 | 1,100.00 | 1,062.29 | 1,319,655 |
| 2025-07-07 | 1,112.00 | 1,125.00 | 1,107.00 | 1,109.00 | 1,070.98 | 875,889 |
| 2025-07-04 | 1,104.00 | 1,112.00 | 1,099.50 | 1,111.50 | 1,073.40 | 399,884 |
| 2025-07-03 | 1,110.50 | 1,113.00 | 1,104.00 | 1,107.00 | 1,069.05 | 848,856 |
| 2025-07-02 | 1,119.00 | 1,119.00 | 1,105.00 | 1,105.00 | 1,067.12 | 1,075,033 |
| 2025-07-01 | 1,115.00 | 1,119.50 | 1,101.50 | 1,119.00 | 1,080.64 | 1,720,530 |
| 2025-06-30 | 1,111.50 | 1,126.50 | 1,109.34 | 1,113.00 | 1,074.85 | 1,551,916 |
| 2025-06-27 | 1,102.00 | 1,114.00 | 1,100.00 | 1,109.00 | 1,070.98 | 1,935,215 |
| 2025-06-26 | 1,100.00 | 1,103.50 | 1,095.00 | 1,101.00 | 1,063.26 | 1,164,636 |
| 2025-06-25 | 1,101.50 | 1,101.50 | 1,085.50 | 1,096.50 | 1,058.91 | 2,582,503 |
| 2025-06-24 | 1,092.00 | 1,098.50 | 1,083.00 | 1,092.50 | 1,055.05 | 2,099,844 |
| 2025-06-23 | 1,072.50 | 1,083.50 | 1,070.50 | 1,079.50 | 1,042.50 | 1,121,851 |
| 2025-06-20 | 1,077.00 | 1,089.00 | 1,072.50 | 1,079.50 | 1,042.50 | 4,261,243 |
| 2025-06-19 | 1,061.50 | 1,080.50 | 1,059.50 | 1,074.00 | 1,037.18 | 1,550,186 |
| 2025-06-18 | 1,067.50 | 1,073.00 | 1,059.50 | 1,067.00 | 1,030.42 | 1,829,056 |
| 2025-06-17 | 1,077.50 | 1,088.50 | 1,073.50 | 1,077.50 | 1,040.56 | 2,721,922 |
| 2025-06-16 | 1,092.00 | 1,094.50 | 1,080.00 | 1,082.50 | 1,045.39 | 1,869,381 |
| 2025-06-13 | 1,102.00 | 1,109.00 | 1,094.00 | 1,094.00 | 1,056.50 | 1,380,615 |
| 2025-06-12 | 1,114.00 | 1,121.00 | 1,106.50 | 1,109.50 | 1,071.47 | 1,894,939 |
| 2025-06-11 | 1,115.00 | 1,124.50 | 1,113.50 | 1,120.50 | 1,082.09 | 1,298,833 |
| 2025-06-10 | 1,111.50 | 1,118.50 | 1,108.75 | 1,118.00 | 1,079.68 | 1,411,540 |
| 2025-06-09 | 1,122.50 | 1,127.00 | 1,104.00 | 1,107.50 | 1,069.54 | 1,096,205 |
| 2025-06-06 | 1,120.50 | 1,131.50 | 1,118.00 | 1,124.50 | 1,085.95 | 1,916,911 |
| 2025-06-05 | 1,085.00 | 1,121.50 | 1,082.50 | 1,117.00 | 1,078.71 | 2,312,950 |
| 2025-06-04 | 1,081.00 | 1,085.50 | 1,075.50 | 1,082.50 | 1,045.39 | 2,146,594 |
| 2025-06-03 | 1,079.50 | 1,082.00 | 1,073.25 | 1,082.00 | 1,044.91 | 3,819,201 |
| 2025-06-02 | 1,070.00 | 1,082.00 | 1,067.50 | 1,076.50 | 1,039.60 | 2,271,979 |
| 2025-05-30 | 1,069.50 | 1,079.50 | 1,055.00 | 1,074.50 | 1,037.67 | 3,475,424 |
| 2025-05-29 | 1,070.00 | 1,075.50 | 1,064.00 | 1,069.00 | 1,032.36 | 2,221,696 |
| 2025-05-28 | 1,069.00 | 1,072.50 | 1,058.00 | 1,064.50 | 1,028.01 | 2,074,211 |
| 2025-05-27 | 1,071.50 | 1,078.50 | 1,063.22 | 1,072.50 | 1,035.74 | 4,387,067 |
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.