SMITH & NEPHEW PLC ORD USD0.20 - Price History
Monthly price history for SN.L (SMITH & NEPHEW PLC ORD USD0.20)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £9.97 | £9.97 |
| April 2024 | £9.79 | £9.79 |
| March 2024 | £9.92 | £9.92 |
| February 2024 | £10.17 | £10.40 |
| January 2024 | £10.86 | £11.10 |
| December 2023 | £10.55 | £10.78 |
| November 2023 | £10.01 | £10.24 |
| October 2023 | £9 | £9.21 |
| September 2023 | £9.86 | £10.23 |
| August 2023 | £10.31 | £10.70 |
| July 2023 | £11.42 | £11.85 |
| June 2023 | £12.22 | £12.68 |
| May 2023 | £11.58 | £12.02 |
| April 2023 | £12.66 | £13.14 |
| March 2023 | £10.81 | £11.22 |
| February 2023 | £11.19 | £11.86 |
| January 2023 | £10.52 | £11.14 |
| December 2022 | £10.47 | £11.10 |
| November 2022 | £10.24 | £10.86 |
| October 2022 | £9.72 | £10.30 |
| September 2022 | £9.91 | £10.50 |
| August 2022 | £9.45 | £10.16 |
| July 2022 | £9.74 | £10.48 |
| June 2022 | £10.67 | £11.48 |
| May 2022 | £12.03 | £12.93 |
| April 2022 | £12.12 | £13.03 |
| March 2022 | £11.35 | £12.20 |
| February 2022 | £12.21 | £13.37 |
| January 2022 | £11.44 | £12.54 |
| December 2021 | £11.81 | £12.94 |
| November 2021 | £11.11 | £12.18 |
| October 2021 | £11.46 | £12.55 |
| September 2021 | £11.75 | £12.87 |
| August 2021 | £12.60 | £13.95 |
| July 2021 | £13.20 | £14.62 |
| June 2021 | £14.11 | £15.62 |
| May 2021 | £13.91 | £15.40 |
| April 2021 | £14.18 | £15.70 |
| March 2021 | £12.23 | £13.78 |
| February 2021 | £12.30 | £13.86 |
| January 2021 | £13.69 | £15.42 |
| December 2020 | £13.41 | £15.10 |
| November 2020 | £12.88 | £14.51 |
| October 2020 | £11.87 | £13.36 |
| September 2020 | £13.34 | £15.16 |
| August 2020 | £13.38 | £15.22 |
| July 2020 | £13.34 | £15.18 |
| June 2020 | £13.24 | £15.06 |
| May 2020 | £14.44 | £16.42 |
| April 2020 | £13.70 | £15.58 |
| March 2020 | £12.41 | £14.34 |
| February 2020 | £15.04 | £17.39 |
| January 2020 | £15.80 | £18.26 |
| December 2019 | £15.85 | £18.32 |
| November 2019 | £14.97 | £17.31 |
| October 2019 | £14.29 | £16.52 |
| September 2019 | £16.81 | £19.59 |
| August 2019 | £16.86 | £19.65 |
| July 2019 | £15.95 | £18.59 |
| June 2019 | £14.63 | £17.05 |
| May 2019 | £14.28 | £16.64 |
| April 2019 | £12.70 | £14.80 |
| March 2019 | £12.88 | £15.23 |
| February 2019 | £12.15 | £14.36 |
| January 2019 | £12.14 | £14.35 |
| December 2018 | £12.38 | £14.64 |
| November 2018 | £12.05 | £14.25 |
| October 2018 | £10.77 | £12.74 |
| September 2018 | £11.72 | £14 |
| August 2018 | £11.37 | £13.58 |
| July 2018 | £11.06 | £13.20 |
| June 2018 | £11.71 | £13.98 |
| May 2018 | £11.46 | £13.68 |
| April 2018 | £11.69 | £13.96 |
| March 2018 | £10.95 | £13.31 |
| February 2018 | £10.44 | £12.68 |
| January 2018 | £10.44 | £12.69 |
| December 2017 | £10.60 | £12.88 |
| November 2017 | £10.78 | £13.10 |
| October 2017 | £11.69 | £14.21 |
| September 2017 | £10.99 | £13.48 |
| August 2017 | £11.39 | £13.97 |
| July 2017 | £10.76 | £13.20 |
| June 2017 | £10.80 | £13.25 |
| May 2017 | £11.04 | £13.54 |
| April 2017 | £10.36 | £12.70 |
| March 2017 | £9.92 | £12.16 |
| February 2017 | £9.76 | £12.11 |
| January 2017 | £9.53 | £11.83 |
| December 2016 | £9.84 | £12.21 |
| November 2016 | £9.08 | £11.27 |
| October 2016 | £9.53 | £11.83 |
| September 2016 | £9.95 | £12.44 |
| August 2016 | £9.83 | £12.29 |
| July 2016 | £9.94 | £12.43 |
| June 2016 | £10.13 | £12.67 |
| May 2016 | £9.37 | £11.72 |
| April 2016 | £9.24 | £11.56 |
| March 2016 | £9.08 | £11.48 |
| February 2016 | £9.27 | £11.73 |
| January 2016 | £9.19 | £11.62 |
| December 2015 | £9.55 | £12.08 |
| November 2015 | £8.89 | £11.25 |
| October 2015 | £8.78 | £11.10 |
| September 2015 | £9.05 | £11.53 |
| August 2015 | £9.13 | £11.63 |
| July 2015 | £9.34 | £11.89 |
| June 2015 | £8.43 | £10.74 |
| May 2015 | £9.11 | £11.60 |
| April 2015 | £8.77 | £11.17 |
| March 2015 | £8.89 | £11.44 |
| February 2015 | £9.21 | £11.86 |
| January 2015 | £9.25 | £11.91 |
| December 2014 | £9.23 | £11.88 |
| November 2014 | £8.62 | £11.10 |
| October 2014 | £8.21 | £10.57 |
| September 2014 | £8.02 | £10.40 |
| August 2014 | £8.05 | £10.43 |
| July 2014 | £7.92 | £10.26 |
| June 2014 | £8.02 | £10.39 |
| May 2014 | £8.07 | £10.46 |
| April 2014 | £7.09 | £9.20 |
| March 2014 | £6.93 | £9.09 |
| February 2014 | £7.26 | £9.52 |
| January 2014 | £6.68 | £8.76 |
| December 2013 | £6.57 | £8.61 |
| November 2013 | £6.22 | £8.16 |
| October 2013 | £6.08 | £7.97 |
| September 2013 | £5.83 | £7.71 |
| August 2013 | £5.67 | £7.50 |
| July 2013 | £5.93 | £7.84 |
| June 2013 | £5.56 | £7.35 |
| May 2013 | £5.83 | £7.72 |
| April 2013 | £5.55 | £7.34 |
| March 2013 | £5.66 | £7.60 |
| February 2013 | £5.27 | £7.07 |
| January 2013 | £5.41 | £7.26 |
| December 2012 | £5.06 | £6.80 |
| November 2012 | £4.90 | £6.58 |
| October 2012 | £4.88 | £6.55 |
| September 2012 | £5.05 | £6.84 |
| August 2012 | £4.92 | £6.67 |
| July 2012 | £4.82 | £6.54 |
| June 2012 | £4.71 | £6.38 |
| May 2012 | £4.47 | £6.06 |
| April 2012 | £4.48 | £6.06 |
| March 2012 | £4.63 | £6.34 |
| February 2012 | £4.51 | £6.18 |
| January 2012 | £4.49 | £6.15 |
| December 2011 | £4.57 | £6.26 |
| November 2011 | £4.24 | £5.81 |
| October 2011 | £4.17 | £5.70 |
| September 2011 | £4.22 | £5.82 |
| August 2011 | £4.53 | £6.26 |
| July 2011 | £4.65 | £6.41 |
| June 2011 | £4.82 | £6.65 |
| May 2011 | £4.91 | £6.77 |
| April 2011 | £4.77 | £6.58 |
| March 2011 | £5.05 | £7.03 |
| February 2011 | £5.11 | £7.12 |
| January 2011 | £4.99 | £6.94 |
| December 2010 | £4.86 | £6.76 |
| November 2010 | £4.19 | £5.82 |
| October 2010 | £3.94 | £5.49 |
| September 2010 | £4.14 | £5.80 |
| August 2010 | £3.87 | £5.42 |
| July 2010 | £3.96 | £5.54 |
| June 2010 | £4.54 | £6.36 |
| May 2010 | £4.47 | £6.26 |
| April 2010 | £4.85 | £6.79 |
| March 2010 | £4.65 | £6.56 |
| February 2010 | £4.77 | £6.74 |
| January 2010 | £4.48 | £6.33 |
| December 2009 | £4.53 | £6.40 |
| November 2009 | £4.09 | £5.78 |
| October 2009 | £3.82 | £5.40 |
| September 2009 | £3.94 | £5.60 |
| August 2009 | £3.69 | £5.24 |
| July 2009 | £3.34 | £4.76 |
| June 2009 | £3.16 | £4.50 |
| May 2009 | £3.16 | £4.49 |
| April 2009 | £3.38 | £4.80 |
| March 2009 | £3 | £4.32 |
| February 2009 | £3.46 | £4.98 |
| January 2009 | £3.46 | £4.98 |
| December 2008 | £3.05 | £4.38 |
| November 2008 | £3.36 | £4.83 |
| October 2008 | £3.95 | £5.69 |
| September 2008 | £4.09 | £5.91 |
| August 2008 | £4.58 | £6.62 |
| July 2008 | £3.74 | £5.41 |
| June 2008 | £3.83 | £5.54 |
| May 2008 | £3.74 | £5.42 |
| April 2008 | £4.53 | £6.55 |
| March 2008 | £4.58 | £6.66 |
| February 2008 | £4.51 | £6.56 |
| January 2008 | £4.69 | £6.82 |
| December 2007 | £3.99 | £5.80 |
| November 2007 | £4 | £5.82 |
| October 2007 | £4.47 | £6.50 |
| September 2007 | £4.09 | £5.98 |
| August 2007 | £4 | £5.84 |
| July 2007 | £4.04 | £5.90 |
| June 2007 | £4.24 | £6.19 |
| May 2007 | £4.25 | £6.20 |
| April 2007 | £4.30 | £6.28 |
| March 2007 | £4.40 | £6.46 |
| February 2007 | £4.04 | £5.93 |
| January 2007 | £3.90 | £5.73 |
| December 2006 | £3.63 | £5.33 |
| November 2006 | £3.28 | £4.82 |
| October 2006 | £3.49 | £5.12 |
| September 2006 | £3.33 | £4.91 |
| August 2006 | £3.09 | £4.55 |
| July 2006 | £3.13 | £4.61 |
| June 2006 | £2.82 | £4.16 |
| May 2006 | £2.96 | £4.36 |
| April 2006 | £3.08 | £4.54 |
| March 2006 | £3.44 | £5.11 |
| February 2006 | £3.42 | £5.08 |
| January 2006 | £3.76 | £5.58 |
| December 2005 | £3.61 | £5.36 |
| November 2005 | £3.46 | £5.14 |
| October 2005 | £3.22 | £4.78 |
| September 2005 | £3.19 | £4.76 |
| August 2005 | £3.57 | £5.32 |
| July 2005 | £3.63 | £5.41 |
| June 2005 | £3.70 | £5.51 |
| May 2005 | £3.65 | £5.44 |
| April 2005 | £3.60 | £5.38 |
| March 2005 | £3.32 | £4.98 |
| February 2005 | £3.57 | £5.35 |
| January 2005 | £3.46 | £5.19 |
| December 2004 | £3.55 | £5.33 |
| November 2004 | £3.56 | £5.34 |
| October 2004 | £3.08 | £4.62 |
| September 2004 | £3.37 | £5.08 |
| August 2004 | £3.32 | £5 |
| July 2004 | £3.68 | £5.55 |
| June 2004 | £3.94 | £5.94 |
| May 2004 | £3.80 | £5.72 |
| April 2004 | £3.80 | £5.72 |
| March 2004 | £3.54 | £5.36 |
| February 2004 | £3.39 | £5.13 |
| January 2004 | £3.16 | £4.79 |
| December 2003 | £3.10 | £4.69 |
| November 2003 | £2.95 | £4.46 |
| October 2003 | £3.09 | £4.68 |
| September 2003 | £2.62 | £3.96 |
| August 2003 | £2.68 | £4.06 |
| July 2003 | £2.44 | £3.71 |
| June 2003 | £2.29 | £3.48 |
| May 2003 | £2.43 | £3.70 |
| April 2003 | £2.74 | £4.17 |
| March 2003 | £2.53 | £3.87 |
| February 2003 | £2.39 | £3.66 |
| January 2003 | £2.26 | £3.46 |
| December 2002 | £2.48 | £3.80 |
| November 2002 | £2.46 | £3.76 |
| October 2002 | £2.48 | £3.80 |
| September 2002 | £2.50 | £3.84 |
| August 2002 | £2.42 | £3.72 |
| July 2002 | £2.18 | £3.36 |
| June 2002 | £2.37 | £3.64 |
| May 2002 | £2.53 | £3.89 |
| April 2002 | £2.54 | £3.90 |
| March 2002 | £2.65 | £4.10 |
| February 2002 | £2.75 | £4.26 |
| January 2002 | £2.53 | £3.92 |
| December 2001 | £2.68 | £4.15 |
| November 2001 | £2.42 | £3.75 |
| October 2001 | £2.48 | £3.87 |
| September 2001 | £2.22 | £3.45 |
| August 2001 | £2.31 | £3.60 |
| July 2001 | £2.27 | £3.54 |
| June 2001 | £2.37 | £3.69 |
| May 2001 | £2.09 | £3.26 |
| April 2001 | £2.12 | £3.30 |
| March 2001 | £1.95 | £3.07 |
| February 2001 | £2.10 | £3.30 |
| January 2001 | £1.96 | £3.08 |
| December 2000 | £1.97 | £3.10 |
| November 2000 | £2.02 | £3.18 |
| October 2000 | £1.79 | £2.83 |
| September 2000 | £1.87 | £2.95 |
| August 2000 | £1.79 | £2.82 |
| July 2000 | £1.63 | £2.40 |
| June 2000 | £1.66 | £2.44 |
| May 2000 | £1.21 | £1.78 |
| April 2000 | £1.23 | £1.85 |
| March 2000 | £1.20 | £1.81 |
| February 2000 | £1.26 | £1.90 |
| January 2000 | £1.21 | £1.82 |
| December 1999 | £1.38 | £2.08 |
| November 1999 | £1.45 | £2.18 |
| October 1999 | £1.29 | £1.96 |
| September 1999 | £1.25 | £1.91 |
| August 1999 | £1.36 | £2.08 |
| July 1999 | £1.19 | £1.81 |
| June 1999 | £1.27 | £1.93 |
| May 1999 | £1.14 | £1.73 |
| April 1999 | £1.02 | £1.59 |
| March 1999 | £0.97 | £1.51 |
| February 1999 | £1.15 | £1.79 |
| January 1999 | £1.17 | £1.83 |
| December 1998 | £1.20 | £1.87 |
| November 1998 | £1.07 | £1.67 |
| October 1998 | £1.05 | £1.66 |
| September 1998 | £0.87 | £1.37 |
| August 1998 | £0.91 | £1.44 |
| July 1998 | £1.04 | £1.64 |
| June 1998 | £0.94 | £1.50 |
| May 1998 | £1.09 | £1.76 |
| April 1998 | £1.07 | £1.72 |
| March 1998 | £1.03 | £1.66 |
| February 1998 | £1.09 | £1.77 |
| January 1998 | £1.10 | £1.78 |
| December 1997 | £1.12 | £1.80 |
| November 1997 | £1.06 | £1.72 |
| October 1997 | £1.08 | £1.74 |
| September 1997 | £1.15 | £1.89 |
| August 1997 | £1.06 | £1.74 |
| July 1997 | £1.08 | £1.77 |
| June 1997 | £1.02 | £1.67 |
| May 1997 | £1.07 | £1.76 |
| April 1997 | £1.04 | £1.74 |
| March 1997 | £1.07 | £1.79 |
| February 1997 | £1.15 | £1.92 |
| January 1997 | £1.07 | £1.80 |
| December 1996 | £1.08 | £1.81 |
| November 1996 | £1.11 | £1.86 |
| October 1996 | £1.12 | £1.88 |
| September 1996 | £1.22 | £2.06 |
| August 1996 | £1.15 | £1.94 |
| July 1996 | £1.18 | £2 |
| June 1996 | £1.21 | £2.05 |
| May 1996 | £1.18 | £2 |
| April 1996 | £1.12 | £1.93 |
| March 1996 | £1.06 | £1.83 |
| February 1996 | £1.09 | £1.88 |
| January 1996 | £1.04 | £1.79 |
| December 1995 | £1.08 | £1.87 |
| November 1995 | £1.12 | £1.94 |
| October 1995 | £1.13 | £1.94 |
| September 1995 | £1.08 | £1.89 |
| August 1995 | £1.10 | £1.92 |
| July 1995 | £1.11 | £1.93 |
| June 1995 | £1.02 | £1.78 |
| May 1995 | £0.97 | £1.69 |
| April 1995 | £0.96 | £1.70 |
| March 1995 | £0.95 | £1.68 |
| February 1995 | £0.89 | £1.58 |
| January 1995 | £0.90 | £1.61 |
| December 1994 | £0.86 | £1.53 |
| November 1994 | £0.85 | £1.52 |
| October 1994 | £0.81 | £1.44 |
| September 1994 | £0.79 | £1.43 |
| August 1994 | £0.87 | £1.56 |
| July 1994 | £0.85 | £1.52 |
| June 1994 | £0.79 | £1.42 |
| May 1994 | £0.81 | £1.46 |
| April 1994 | £0.80 | £1.45 |
| March 1994 | £0.75 | £1.38 |
| February 1994 | £0.81 | £1.48 |
| January 1994 | £0.84 | £1.54 |
| December 1993 | £0.81 | £1.49 |
| November 1993 | £0.79 | £1.45 |
| October 1993 | £0.78 | £1.44 |
| September 1993 | £0.78 | £1.46 |
| August 1993 | £0.80 | £1.48 |
| July 1993 | £0.79 | £1.48 |
| June 1993 | £0.78 | £1.44 |
| May 1993 | £0.76 | £1.42 |
| April 1993 | £0.78 | £1.48 |
| March 1993 | £0.82 | £1.56 |
| February 1993 | £0.82 | £1.56 |
| January 1993 | £0.82 | £1.56 |
| December 1992 | £0.86 | £1.63 |
| November 1992 | £0.89 | £1.69 |
| October 1992 | £0.82 | £1.56 |
| September 1992 | £0.75 | £1.43 |
| August 1992 | £0.69 | £1.31 |
| July 1992 | £0.72 | £1.37 |
| June 1992 | £0.76 | £1.44 |
| May 1992 | £0.80 | £1.53 |
| April 1992 | £0.82 | £1.56 |
| March 1992 | £0.78 | £1.49 |
| February 1992 | £0.80 | £1.52 |
| January 1992 | £0.78 | £1.48 |
| December 1991 | £0.73 | £1.40 |
| November 1991 | £0.70 | £1.34 |
| October 1991 | £0.70 | £1.33 |
| September 1991 | £0.69 | £1.31 |
| August 1991 | £0.72 | £1.38 |
| July 1991 | £0.72 | £1.36 |
| June 1991 | £0.67 | £1.28 |
| May 1991 | £0.67 | £1.28 |
| April 1991 | £0.64 | £1.22 |
| March 1991 | £0.68 | £1.29 |
| February 1991 | £0.59 | £1.12 |
| January 1991 | £0.52 | £0.99 |
| December 1990 | £0.55 | £1.04 |
| November 1990 | £0.57 | £1.08 |
| October 1990 | £0.57 | £1.08 |
| September 1990 | £0.52 | £0.98 |
| August 1990 | £0.53 | £1 |
| July 1990 | £0.62 | £1.18 |
| June 1990 | £0.62 | £1.18 |
| May 1990 | £0.60 | £1.14 |
| April 1990 | £0.62 | £1.18 |
| March 1990 | £0.64 | £1.21 |
| February 1990 | £0.62 | £1.18 |
| January 1990 | £0.63 | £1.20 |
| December 1989 | £0.69 | £1.32 |
| November 1989 | £0.72 | £1.38 |
| October 1989 | £0.71 | £1.34 |
| September 1989 | £0.75 | £1.42 |
| August 1989 | £0.73 | £1.39 |
| July 1989 | £0.75 | £1.42 |
| June 1989 | £0.68 | £1.29 |
| May 1989 | £0.81 | £1.76 |
| April 1989 | £0.84 | £1.81 |
| March 1989 | £0.77 | £1.68 |
| February 1989 | £0.74 | £1.60 |
| January 1989 | £0.75 | £1.63 |
| December 1988 | £0.65 | £1.42 |
| November 1988 | £0.66 | £1.43 |
| October 1988 | £0.73 | £1.58 |
| September 1988 | £0.70 | £1.52 |
| August 1988 | £0.63 | £1.37 |
| July 1988 | £0.71 | £1.55 |
SN.L
Price: £9.97
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 4.63%
Payout Ratio: 19250.00%
Payout Ratio Range:
Dividend Per Share: 46.20 GBp
Earnings Per Share: 0.24 GBp
P/E Ratio: 54.87
Exchange: LSE
Sector: Healthcare
Industry: Medical Devices
Volume: 801389
Market Capitalization: 8.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 32
DGR3: 8.83%
DGR5: 30.00%
DGR10: 29.28%
DGR20: 20.27%