Smith & Nephew PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,140.00 | 1,160.00 | 1,138.50 | 1,153.00 | 1,153.00 | 2,850,716 |
| 2026-10-22 | 1,095.00 | 1,134.00 | 1,087.00 | 1,134.00 | 1,134.00 | 1,912,601 |
| 2026-10-21 | 1,076.50 | 1,094.00 | 1,076.00 | 1,088.50 | 1,088.50 | 1,242,031 |
| 2026-10-20 | 1,081.50 | 1,093.50 | 1,077.00 | 1,087.50 | 1,087.50 | 1,514,433 |
| 2026-10-19 | 1,084.00 | 1,086.50 | 1,071.00 | 1,079.00 | 1,079.00 | 2,539,516 |
| 2026-10-16 | 1,083.00 | 1,095.50 | 1,081.50 | 1,084.50 | 1,084.50 | 2,510,291 |
| 2026-10-15 | 1,066.00 | 1,093.00 | 1,058.00 | 1,088.00 | 1,088.00 | 2,365,024 |
| 2026-10-14 | 1,053.00 | 1,057.00 | 1,044.50 | 1,050.00 | 1,050.00 | 2,067,976 |
| 2026-10-13 | 1,049.50 | 1,062.50 | 1,036.50 | 1,049.00 | 1,049.00 | 1,875,725 |
| 2026-10-12 | 1,028.50 | 1,038.00 | 1,025.00 | 1,038.00 | 1,038.00 | 1,888,606 |
| 2026-10-09 | 1,014.50 | 1,030.50 | 1,014.50 | 1,020.50 | 1,020.50 | 1,675,363 |
| 2026-10-08 | 1,010.50 | 1,012.00 | 993.00 | 1,003.50 | 1,003.50 | 9,512,398 |
| 2026-10-07 | 1,013.50 | 1,026.04 | 1,012.83 | 1,019.00 | 1,019.00 | 2,166,900 |
| 2026-10-06 | 1,019.00 | 1,027.61 | 999.80 | 1,011.50 | 1,011.50 | 2,877,621 |
| 2026-10-05 | 990.20 | 1,014.00 | 983.20 | 1,004.50 | 1,004.50 | 3,890,459 |
| 2026-10-02 | 985.00 | 992.80 | 981.20 | 989.00 | 989.00 | 2,628,218 |
| 2026-10-01 | 992.20 | 1,009.10 | 980.40 | 982.40 | 982.40 | 2,001,848 |
| 2026-09-30 | 1,017.00 | 1,026.50 | 1,007.00 | 1,009.00 | 1,008.84 | 1,673,589 |
| 2026-09-29 | 1,015.50 | 1,015.50 | 1,003.00 | 1,011.50 | 1,011.34 | 3,516,492 |
| 2026-09-28 | 1,007.00 | 1,018.50 | 1,007.00 | 1,012.50 | 1,012.34 | 867,130 |
| 2026-09-25 | 1,000.00 | 1,008.50 | 990.92 | 1,008.00 | 996.20 | 1,963,053 |
| 2026-09-24 | 1,009.00 | 1,014.50 | 1,001.00 | 1,004.50 | 992.74 | 2,860,920 |
Page 1 of 1 · 22 trading days
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.