Smith & Nephew PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1,063.00 | 1,069.50 | 1,051.47 | 1,063.00 | 1,026.56 | 2,668,169 |
| 2025-05-22 | 1,077.00 | 1,080.00 | 1,054.00 | 1,061.00 | 1,024.63 | 1,689,127 |
| 2025-05-21 | 1,097.50 | 1,102.00 | 1,077.50 | 1,080.00 | 1,042.98 | 1,373,973 |
| 2025-05-20 | 1,092.50 | 1,103.50 | 1,081.00 | 1,103.50 | 1,065.67 | 2,046,525 |
| 2025-05-19 | 1,085.00 | 1,087.00 | 1,074.74 | 1,087.00 | 1,049.74 | 1,326,472 |
| 2025-05-16 | 1,084.00 | 1,087.00 | 1,075.00 | 1,086.00 | 1,048.77 | 11,101,630 |
| 2025-05-15 | 1,053.00 | 1,081.50 | 1,053.00 | 1,081.50 | 1,044.43 | 1,711,891 |
| 2025-05-14 | 1,061.50 | 1,069.50 | 1,053.00 | 1,056.50 | 1,020.28 | 1,448,508 |
| 2025-05-13 | 1,074.50 | 1,085.00 | 1,063.00 | 1,066.00 | 1,029.46 | 1,930,196 |
| 2025-05-12 | 1,071.00 | 1,083.00 | 1,059.50 | 1,080.50 | 1,043.46 | 1,430,547 |
| 2025-05-09 | 1,069.00 | 1,074.00 | 1,063.50 | 1,069.00 | 1,032.36 | 1,609,990 |
| 2025-05-08 | 1,064.00 | 1,077.50 | 1,062.00 | 1,068.00 | 1,031.39 | 1,434,315 |
| 2025-05-07 | 1,064.00 | 1,066.50 | 1,049.00 | 1,058.00 | 1,021.73 | 2,399,937 |
| 2025-05-06 | 1,068.50 | 1,076.50 | 1,057.50 | 1,067.50 | 1,030.91 | 1,953,698 |
| 2025-05-02 | 1,090.00 | 1,094.00 | 1,076.00 | 1,080.50 | 1,043.46 | 2,448,007 |
| 2025-05-01 | 1,054.50 | 1,081.50 | 1,046.88 | 1,078.00 | 1,041.05 | 1,955,381 |
| 2025-04-30 | 1,039.00 | 1,075.00 | 1,026.00 | 1,054.00 | 1,017.87 | 3,622,294 |
| 2025-04-29 | 1,002.00 | 1,003.00 | 986.80 | 996.00 | 961.86 | 1,865,490 |
| 2025-04-28 | 998.00 | 1,006.50 | 995.40 | 998.00 | 963.79 | 2,106,748 |
| 2025-04-25 | 1,004.00 | 1,013.00 | 989.00 | 991.40 | 957.42 | 1,990,884 |
| 2025-04-24 | 1,002.00 | 1,010.50 | 999.80 | 1,004.50 | 970.07 | 1,774,851 |
| 2025-04-23 | 993.60 | 1,006.50 | 988.00 | 1,003.00 | 968.62 | 2,347,832 |
| 2025-04-22 | 967.80 | 981.00 | 960.80 | 980.00 | 946.41 | 3,074,930 |
| 2025-04-17 | 981.40 | 985.80 | 972.80 | 983.60 | 949.88 | 1,934,531 |
| 2025-04-16 | 985.40 | 987.20 | 966.60 | 985.40 | 951.62 | 2,140,034 |
| 2025-04-15 | 992.60 | 1,005.00 | 984.20 | 993.20 | 959.15 | 3,351,798 |
| 2025-04-14 | 984.40 | 997.60 | 979.40 | 993.00 | 958.96 | 1,899,036 |
| 2025-04-11 | 957.60 | 979.80 | 957.40 | 974.80 | 941.38 | 7,413,879 |
| 2025-04-10 | 987.20 | 991.00 | 957.60 | 957.60 | 924.77 | 6,199,412 |
| 2025-04-09 | 972.60 | 982.60 | 937.80 | 937.80 | 905.65 | 4,702,926 |
| 2025-04-08 | 1,001.00 | 1,006.50 | 977.80 | 991.60 | 957.61 | 5,461,887 |
| 2025-04-07 | 997.80 | 1,025.00 | 970.20 | 979.40 | 945.83 | 4,822,686 |
| 2025-04-04 | 1,076.00 | 1,081.00 | 1,023.50 | 1,030.50 | 995.18 | 3,458,293 |
| 2025-04-03 | 1,071.00 | 1,091.00 | 1,069.50 | 1,077.50 | 1,040.56 | 2,361,488 |
| 2025-04-02 | 1,078.00 | 1,080.50 | 1,067.00 | 1,075.00 | 1,038.15 | 1,333,317 |
| 2025-04-01 | 1,088.50 | 1,096.00 | 1,075.50 | 1,086.50 | 1,049.26 | 1,857,137 |
| 2025-03-31 | 1,067.50 | 1,086.00 | 1,065.00 | 1,085.00 | 1,047.81 | 2,575,950 |
| 2025-03-28 | 1,071.50 | 1,077.50 | 1,064.50 | 1,071.00 | 1,034.29 | 1,956,450 |
| 2025-03-27 | 1,080.00 | 1,084.50 | 1,065.00 | 1,067.00 | 1,030.42 | 2,825,571 |
| 2025-03-26 | 1,098.00 | 1,108.00 | 1,088.50 | 1,100.00 | 1,045.41 | 1,694,142 |
| 2025-03-25 | 1,083.50 | 1,103.50 | 1,080.50 | 1,093.50 | 1,039.23 | 1,768,170 |
| 2025-03-24 | 1,087.00 | 1,090.50 | 1,071.56 | 1,080.00 | 1,026.40 | 1,884,462 |
| 2025-03-21 | 1,087.50 | 1,093.00 | 1,081.50 | 1,085.00 | 1,031.16 | 3,044,823 |
| 2025-03-20 | 1,090.00 | 1,099.50 | 1,087.50 | 1,097.50 | 1,043.04 | 7,251,298 |
| 2025-03-19 | 1,103.00 | 1,104.00 | 1,085.00 | 1,088.50 | 1,034.48 | 2,307,030 |
| 2025-03-18 | 1,110.50 | 1,115.00 | 1,095.50 | 1,105.00 | 1,050.16 | 1,432,184 |
| 2025-03-17 | 1,099.50 | 1,109.50 | 1,099.50 | 1,105.50 | 1,050.64 | 1,797,857 |
| 2025-03-14 | 1,090.00 | 1,100.50 | 1,083.00 | 1,094.00 | 1,039.71 | 9,780,089 |
| 2025-03-13 | 1,095.00 | 1,106.50 | 1,089.00 | 1,092.00 | 1,037.81 | 4,335,725 |
| 2025-03-12 | 1,125.50 | 1,134.00 | 1,092.00 | 1,096.00 | 1,041.61 | 3,172,531 |
| 2025-03-11 | 1,159.50 | 1,165.00 | 1,139.00 | 1,141.00 | 1,084.38 | 2,990,429 |
| 2025-03-10 | 1,154.50 | 1,165.50 | 1,141.00 | 1,161.50 | 1,103.86 | 2,047,346 |
| 2025-03-07 | 1,147.00 | 1,154.50 | 1,139.50 | 1,153.50 | 1,096.26 | 2,128,038 |
| 2025-03-06 | 1,170.50 | 1,172.50 | 1,148.00 | 1,155.50 | 1,098.16 | 2,123,874 |
| 2025-03-05 | 1,175.50 | 1,184.00 | 1,169.00 | 1,169.00 | 1,110.99 | 3,706,406 |
| 2025-03-04 | 1,174.00 | 1,181.50 | 1,163.50 | 1,177.00 | 1,118.59 | 3,772,900 |
| 2025-03-03 | 1,150.00 | 1,176.50 | 1,147.50 | 1,172.50 | 1,114.31 | 2,656,599 |
| 2025-02-28 | 1,142.00 | 1,158.50 | 1,127.50 | 1,150.50 | 1,093.41 | 6,159,460 |
| 2025-02-27 | 1,147.50 | 1,153.50 | 1,140.00 | 1,146.50 | 1,089.60 | 2,151,702 |
| 2025-02-26 | 1,111.00 | 1,153.50 | 1,101.00 | 1,148.00 | 1,091.03 | 4,569,718 |
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.