Smith & Nephew PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1,000.00 | 1,002.00 | 985.20 | 985.20 | 936.31 | 839,692 |
| 2024-11-27 | 991.60 | 997.80 | 983.00 | 995.60 | 946.19 | 1,538,656 |
| 2024-11-26 | 979.00 | 988.46 | 976.60 | 985.60 | 936.69 | 1,921,524 |
| 2024-11-25 | 996.00 | 998.00 | 983.20 | 983.20 | 934.41 | 6,910,772 |
| 2024-11-22 | 979.80 | 993.40 | 978.40 | 986.80 | 937.83 | 1,489,102 |
| 2024-11-21 | 982.00 | 983.40 | 971.00 | 976.00 | 927.57 | 1,495,290 |
| 2024-11-20 | 986.80 | 987.40 | 971.51 | 974.80 | 926.42 | 1,622,022 |
| 2024-11-19 | 990.80 | 995.40 | 979.68 | 988.20 | 939.16 | 2,996,440 |
| 2024-11-18 | 967.40 | 982.40 | 967.40 | 980.60 | 931.94 | 4,224,756 |
| 2024-11-15 | 950.40 | 968.80 | 947.40 | 964.00 | 916.16 | 1,944,821 |
| 2024-11-14 | 954.20 | 963.40 | 946.20 | 961.00 | 913.31 | 2,394,380 |
| 2024-11-13 | 946.40 | 955.60 | 943.20 | 951.40 | 904.19 | 2,065,809 |
| 2024-11-12 | 947.00 | 964.20 | 942.40 | 956.20 | 908.75 | 3,815,894 |
| 2024-11-11 | 929.60 | 945.20 | 929.60 | 937.80 | 891.26 | 2,239,024 |
| 2024-11-08 | 938.20 | 939.00 | 914.80 | 917.60 | 872.06 | 3,564,150 |
| 2024-11-07 | 930.60 | 946.00 | 927.12 | 934.20 | 887.84 | 3,417,794 |
| 2024-11-06 | 962.60 | 967.80 | 911.00 | 927.80 | 881.76 | 4,724,031 |
| 2024-11-05 | 963.20 | 977.20 | 961.00 | 966.20 | 918.25 | 4,825,408 |
| 2024-11-04 | 960.40 | 965.51 | 947.00 | 963.00 | 915.21 | 2,691,519 |
| 2024-11-01 | 961.00 | 982.60 | 945.80 | 966.80 | 918.82 | 4,186,064 |
| 2024-10-31 | 1,010.00 | 1,029.97 | 944.60 | 961.00 | 913.31 | 11,309,724 |
| 2024-10-30 | 1,095.00 | 1,107.50 | 1,083.50 | 1,098.00 | 1,043.51 | 3,233,185 |
| 2024-10-29 | 1,105.00 | 1,107.50 | 1,090.50 | 1,093.00 | 1,038.76 | 3,537,269 |
| 2024-10-28 | 1,091.00 | 1,107.50 | 1,091.00 | 1,103.00 | 1,048.26 | 1,784,479 |
| 2024-10-25 | 1,122.50 | 1,125.50 | 1,071.00 | 1,088.00 | 1,034.01 | 4,539,906 |
| 2024-10-24 | 1,125.50 | 1,134.00 | 1,122.00 | 1,122.00 | 1,066.32 | 4,483,491 |
| 2024-10-23 | 1,127.00 | 1,131.00 | 1,114.79 | 1,123.00 | 1,067.27 | 1,923,992 |
| 2024-10-22 | 1,123.50 | 1,132.00 | 1,118.50 | 1,129.00 | 1,072.97 | 1,866,592 |
| 2024-10-21 | 1,125.00 | 1,136.00 | 1,123.50 | 1,126.00 | 1,070.12 | 1,533,291 |
| 2024-10-18 | 1,117.00 | 1,128.00 | 1,110.50 | 1,127.50 | 1,071.55 | 2,578,236 |
| 2024-10-17 | 1,105.00 | 1,127.00 | 1,105.00 | 1,120.50 | 1,064.89 | 4,227,412 |
| 2024-10-16 | 1,092.00 | 1,112.50 | 1,088.50 | 1,108.50 | 1,053.49 | 2,552,574 |
| 2024-10-15 | 1,095.00 | 1,102.00 | 1,059.50 | 1,084.50 | 1,030.68 | 4,839,426 |
| 2024-10-14 | 1,085.50 | 1,090.00 | 1,080.00 | 1,089.00 | 1,034.96 | 2,065,287 |
| 2024-10-11 | 1,089.50 | 1,097.00 | 1,084.50 | 1,087.00 | 1,033.06 | 2,197,543 |
| 2024-10-10 | 1,096.50 | 1,099.00 | 1,085.00 | 1,093.00 | 1,038.76 | 2,496,429 |
| 2024-10-09 | 1,083.50 | 1,095.00 | 1,080.50 | 1,086.00 | 1,032.11 | 3,791,164 |
| 2024-10-08 | 1,095.50 | 1,097.00 | 1,076.00 | 1,079.50 | 1,025.93 | 4,628,188 |
| 2024-10-07 | 1,142.00 | 1,142.00 | 1,101.00 | 1,101.00 | 1,046.36 | 4,997,300 |
| 2024-10-04 | 1,134.00 | 1,145.50 | 1,132.00 | 1,137.00 | 1,080.58 | 4,708,564 |
| 2024-10-03 | 1,138.50 | 1,147.50 | 1,132.50 | 1,140.00 | 1,083.43 | 1,819,420 |
| 2024-10-02 | 1,158.00 | 1,159.50 | 1,140.00 | 1,151.00 | 1,083.33 | 2,082,440 |
| 2024-10-01 | 1,161.50 | 1,167.90 | 1,153.50 | 1,163.00 | 1,094.63 | 3,422,771 |
| 2024-09-30 | 1,160.00 | 1,163.50 | 1,150.00 | 1,158.00 | 1,089.92 | 2,766,085 |
| 2024-09-27 | 1,153.00 | 1,167.50 | 1,146.00 | 1,165.00 | 1,096.51 | 2,943,532 |
| 2024-09-26 | 1,149.00 | 1,149.00 | 1,130.33 | 1,131.50 | 1,064.98 | 2,417,112 |
| 2024-09-25 | 1,138.50 | 1,145.00 | 1,132.50 | 1,137.00 | 1,070.15 | 1,997,061 |
| 2024-09-24 | 1,153.00 | 1,156.50 | 1,135.50 | 1,146.50 | 1,079.10 | 2,847,674 |
| 2024-09-23 | 1,147.50 | 1,157.00 | 1,144.00 | 1,151.50 | 1,083.80 | 809,885 |
| 2024-09-20 | 1,158.00 | 1,161.50 | 1,149.00 | 1,150.00 | 1,082.39 | 2,974,219 |
| 2024-09-19 | 1,172.00 | 1,172.50 | 1,157.50 | 1,166.50 | 1,097.92 | 1,905,185 |
| 2024-09-18 | 1,171.00 | 1,174.00 | 1,159.50 | 1,162.50 | 1,094.16 | 2,327,404 |
| 2024-09-17 | 1,195.50 | 1,198.00 | 1,171.00 | 1,176.00 | 1,106.86 | 2,829,236 |
| 2024-09-16 | 1,194.00 | 1,198.23 | 1,186.50 | 1,190.00 | 1,120.04 | 1,196,371 |
| 2024-09-13 | 1,195.50 | 1,200.00 | 1,189.00 | 1,196.00 | 1,125.69 | 6,495,258 |
| 2024-09-12 | 1,211.00 | 1,213.50 | 1,195.00 | 1,196.50 | 1,126.16 | 1,107,776 |
| 2024-09-11 | 1,207.50 | 1,209.50 | 1,198.50 | 1,202.00 | 1,131.33 | 1,165,831 |
| 2024-09-10 | 1,200.50 | 1,210.50 | 1,196.00 | 1,208.50 | 1,137.45 | 657,536 |
| 2024-09-09 | 1,204.50 | 1,213.50 | 1,199.50 | 1,208.50 | 1,137.45 | 1,679,832 |
| 2024-09-06 | 1,184.00 | 1,203.50 | 1,183.50 | 1,198.50 | 1,128.04 | 1,768,816 |
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.