Smith & Nephew PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1,117.00 | 1,150.00 | 1,063.00 | 1,107.50 | 1,052.54 | 7,006,539 |
| 2025-02-24 | 1,044.00 | 1,050.00 | 1,033.00 | 1,043.50 | 991.72 | 2,102,764 |
| 2025-02-21 | 1,015.00 | 1,037.00 | 1,011.00 | 1,033.50 | 982.21 | 2,435,275 |
| 2025-02-20 | 1,017.00 | 1,020.50 | 1,011.50 | 1,017.50 | 967.01 | 1,103,234 |
| 2025-02-19 | 1,029.50 | 1,029.50 | 1,016.00 | 1,021.50 | 970.81 | 2,220,793 |
| 2025-02-18 | 1,034.00 | 1,038.00 | 1,027.00 | 1,032.50 | 981.26 | 1,284,905 |
| 2025-02-17 | 1,021.50 | 1,031.50 | 1,018.50 | 1,031.50 | 980.31 | 685,432 |
| 2025-02-14 | 1,024.50 | 1,029.50 | 1,017.00 | 1,025.50 | 974.61 | 1,916,752 |
| 2025-02-13 | 1,026.00 | 1,033.00 | 1,017.00 | 1,026.50 | 975.56 | 1,780,123 |
| 2025-02-12 | 1,010.50 | 1,022.00 | 1,010.50 | 1,019.50 | 968.91 | 1,504,060 |
| 2025-02-11 | 1,004.00 | 1,016.00 | 1,001.00 | 1,009.50 | 959.40 | 2,785,507 |
| 2025-02-10 | 997.00 | 1,010.50 | 997.00 | 1,004.00 | 954.18 | 1,162,826 |
| 2025-02-07 | 1,012.50 | 1,019.00 | 1,000.50 | 1,001.50 | 951.80 | 1,802,179 |
| 2025-02-06 | 1,046.50 | 1,047.91 | 1,024.00 | 1,025.00 | 974.13 | 1,973,202 |
| 2025-02-05 | 1,030.00 | 1,041.00 | 1,027.40 | 1,041.00 | 989.34 | 1,457,476 |
| 2025-02-04 | 1,020.50 | 1,036.50 | 1,020.00 | 1,033.50 | 982.21 | 1,281,308 |
| 2025-02-03 | 1,013.50 | 1,030.00 | 1,011.50 | 1,028.50 | 977.46 | 1,290,760 |
| 2025-01-31 | 1,031.00 | 1,037.50 | 1,027.00 | 1,032.00 | 980.79 | 1,299,103 |
| 2025-01-30 | 1,019.00 | 1,033.00 | 1,014.00 | 1,032.50 | 981.26 | 1,633,276 |
| 2025-01-29 | 1,018.00 | 1,031.00 | 1,015.00 | 1,022.50 | 971.76 | 1,160,062 |
| 2025-01-28 | 1,015.50 | 1,032.00 | 1,015.00 | 1,025.00 | 974.13 | 974,842 |
| 2025-01-27 | 1,007.00 | 1,012.50 | 1,002.00 | 1,011.50 | 961.30 | 1,440,068 |
| 2025-01-24 | 1,007.00 | 1,016.50 | 998.00 | 1,002.50 | 952.75 | 2,076,248 |
| 2025-01-23 | 1,024.50 | 1,024.50 | 1,007.50 | 1,009.00 | 958.93 | 2,015,749 |
| 2025-01-22 | 1,043.50 | 1,043.89 | 1,027.17 | 1,027.50 | 976.51 | 2,029,512 |
| 2025-01-21 | 1,026.50 | 1,039.50 | 1,023.00 | 1,036.50 | 985.06 | 3,004,939 |
| 2025-01-20 | 1,028.00 | 1,047.50 | 1,021.00 | 1,028.00 | 976.98 | 872,984 |
| 2025-01-17 | 1,027.50 | 1,032.16 | 1,025.50 | 1,025.50 | 974.61 | 3,299,578 |
| 2025-01-16 | 1,019.50 | 1,030.00 | 1,010.00 | 1,021.50 | 970.81 | 2,584,968 |
| 2025-01-15 | 982.60 | 1,010.50 | 980.60 | 1,010.50 | 960.35 | 3,217,703 |
| 2025-01-14 | 989.20 | 991.60 | 974.00 | 978.00 | 929.47 | 4,651,053 |
| 2025-01-13 | 982.40 | 988.40 | 980.20 | 983.80 | 934.98 | 1,487,291 |
| 2025-01-10 | 1,001.00 | 1,005.50 | 983.80 | 988.00 | 938.97 | 2,913,956 |
| 2025-01-09 | 985.60 | 1,004.00 | 982.20 | 1,004.00 | 954.18 | 808,428 |
| 2025-01-08 | 988.00 | 994.60 | 976.40 | 987.60 | 938.59 | 6,598,880 |
| 2025-01-07 | 979.20 | 990.60 | 975.80 | 986.40 | 937.45 | 1,988,241 |
| 2025-01-06 | 980.00 | 990.00 | 975.20 | 990.00 | 940.87 | 5,869,141 |
| 2025-01-03 | 981.60 | 989.60 | 978.20 | 980.80 | 932.13 | 1,513,585 |
| 2025-01-02 | 989.20 | 1,008.50 | 984.40 | 993.20 | 943.91 | 2,483,758 |
| 2024-12-31 | 978.80 | 991.40 | 977.00 | 991.40 | 942.20 | 462,993 |
| 2024-12-30 | 983.60 | 985.00 | 977.00 | 982.20 | 933.46 | 1,011,044 |
| 2024-12-27 | 976.40 | 985.80 | 975.00 | 982.80 | 934.03 | 1,352,814 |
| 2024-12-24 | 965.80 | 989.20 | 965.20 | 986.00 | 937.07 | 808,350 |
| 2024-12-23 | 964.60 | 982.40 | 961.31 | 976.80 | 928.33 | 1,300,695 |
| 2024-12-20 | 974.60 | 981.00 | 967.60 | 972.80 | 924.52 | 4,111,086 |
| 2024-12-19 | 979.40 | 980.40 | 969.00 | 977.20 | 928.71 | 1,777,714 |
| 2024-12-18 | 984.20 | 992.20 | 978.00 | 980.60 | 931.94 | 2,414,469 |
| 2024-12-17 | 983.20 | 991.00 | 978.20 | 980.20 | 931.56 | 4,988,994 |
| 2024-12-16 | 996.00 | 997.00 | 988.40 | 995.00 | 945.62 | 3,042,208 |
| 2024-12-13 | 995.20 | 998.20 | 991.80 | 998.20 | 948.66 | 1,808,591 |
| 2024-12-12 | 990.60 | 996.20 | 989.40 | 993.60 | 944.29 | 2,017,066 |
| 2024-12-11 | 992.40 | 992.40 | 992.40 | 992.40 | 943.15 | 0 |
| 2024-12-10 | 990.40 | 995.40 | 987.40 | 992.40 | 943.15 | 1,731,900 |
| 2024-12-09 | 977.80 | 992.20 | 974.20 | 991.60 | 942.39 | 1,718,902 |
| 2024-12-06 | 976.00 | 983.60 | 971.00 | 980.00 | 931.37 | 1,787,873 |
| 2024-12-05 | 981.40 | 986.40 | 977.80 | 978.80 | 930.23 | 2,763,328 |
| 2024-12-04 | 999.00 | 999.20 | 982.20 | 984.40 | 935.55 | 2,247,199 |
| 2024-12-03 | 999.40 | 1,007.24 | 991.80 | 995.20 | 945.81 | 1,124,726 |
| 2024-12-02 | 996.40 | 1,000.50 | 988.20 | 1,000.50 | 950.85 | 1,922,059 |
| 2024-11-29 | 987.20 | 1,002.67 | 986.20 | 997.00 | 947.52 | 1,467,627 |
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.