WH Smith PLC (SMWH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:16AM BST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 1,140.00 | 1,159.00 | 1,132.00 | 1,154.00 | 1,154.00 | 8,937 |
| 28 June 2024 | 1,148.00 | 1,158.00 | 1,132.00 | 1,132.00 | 1,132.00 | 224,406 |
| 27 June 2024 | 1,124.00 | 1,152.00 | 1,114.64 | 1,152.00 | 1,152.00 | 204,598 |
| 26 June 2024 | 1,144.00 | 1,154.00 | 1,130.00 | 1,148.00 | 1,148.00 | 258,194 |
| 25 June 2024 | 1,191.00 | 1,195.80 | 1,145.00 | 1,150.00 | 1,150.00 | 438,736 |
| 24 June 2024 | 1,148.00 | 1,191.00 | 1,148.00 | 1,191.00 | 1,191.00 | 364,464 |
| 21 June 2024 | 1,166.00 | 1,193.00 | 1,162.00 | 1,171.00 | 1,171.00 | 1,544,649 |
| 20 June 2024 | 1,173.00 | 1,178.00 | 1,158.00 | 1,171.00 | 1,171.00 | 218,944 |
| 19 June 2024 | 1,220.00 | 1,220.00 | 1,170.00 | 1,178.00 | 1,178.00 | 548,372 |
| 18 June 2024 | 1,160.00 | 1,197.00 | 1,160.00 | 1,191.00 | 1,191.00 | 345,424 |
| 17 June 2024 | 1,140.00 | 1,190.00 | 1,140.00 | 1,183.00 | 1,183.00 | 185,995 |
| 14 June 2024 | 1,174.00 | 1,188.00 | 1,156.00 | 1,156.00 | 1,156.00 | 231,349 |
| 13 June 2024 | 1,212.00 | 1,212.00 | 1,174.00 | 1,179.00 | 1,179.00 | 287,804 |
| 12 June 2024 | 1,199.00 | 1,203.00 | 1,172.00 | 1,200.00 | 1,200.00 | 217,044 |
| 11 June 2024 | 1,199.00 | 1,199.08 | 1,174.00 | 1,182.00 | 1,182.00 | 371,770 |
| 10 June 2024 | 1,185.00 | 1,185.00 | 1,165.00 | 1,185.00 | 1,185.00 | 427,065 |
| 07 June 2024 | 1,163.00 | 1,185.00 | 1,160.00 | 1,175.00 | 1,175.00 | 185,571 |
| 06 June 2024 | 1,141.00 | 1,176.00 | 1,141.00 | 1,167.00 | 1,167.00 | 216,711 |
| 05 June 2024 | 1,166.00 | 1,188.00 | 1,143.00 | 1,147.00 | 1,147.00 | 606,649 |
| 04 June 2024 | 1,167.00 | 1,168.00 | 1,138.00 | 1,143.00 | 1,143.00 | 332,744 |
| 03 June 2024 | 1,167.00 | 1,179.00 | 1,152.00 | 1,157.00 | 1,157.00 | 213,757 |
| 31 May 2024 | 1,168.00 | 1,175.26 | 1,144.00 | 1,150.00 | 1,150.00 | 513,146 |
| 30 May 2024 | 1,125.00 | 1,170.00 | 1,105.45 | 1,170.00 | 1,170.00 | 363,251 |
| 29 May 2024 | 1,114.00 | 1,123.00 | 1,086.00 | 1,100.00 | 1,100.00 | 621,578 |
| 28 May 2024 | 1,111.00 | 1,131.00 | 1,099.00 | 1,116.00 | 1,116.00 | 328,336 |
| 24 May 2024 | 1,090.00 | 1,117.00 | 1,086.00 | 1,100.00 | 1,100.00 | 260,975 |
| 23 May 2024 | 1,194.00 | 1,194.00 | 1,103.00 | 1,108.00 | 1,108.00 | 778,768 |
| 22 May 2024 | 1,178.00 | 1,202.40 | 1,153.00 | 1,168.00 | 1,168.00 | 363,226 |
| 21 May 2024 | 1,212.00 | 1,212.00 | 1,189.00 | 1,193.00 | 1,193.00 | 451,984 |
| 20 May 2024 | 1,188.00 | 1,199.00 | 1,160.00 | 1,199.00 | 1,199.00 | 361,347 |
| 17 May 2024 | 1,170.00 | 1,193.30 | 1,165.00 | 1,181.00 | 1,181.00 | 343,596 |
| 16 May 2024 | 1,135.00 | 1,181.34 | 1,133.00 | 1,173.00 | 1,173.00 | 427,828 |
| 15 May 2024 | 1,136.00 | 1,148.00 | 1,130.00 | 1,133.00 | 1,133.00 | 468,221 |
| 14 May 2024 | 1,120.00 | 1,138.00 | 1,110.00 | 1,130.00 | 1,130.00 | 258,710 |
| 13 May 2024 | 1,120.00 | 1,120.00 | 1,103.00 | 1,111.00 | 1,111.00 | 216,286 |
| 10 May 2024 | 1,098.00 | 1,118.00 | 1,096.00 | 1,107.00 | 1,107.00 | 386,461 |
| 09 May 2024 | 1,096.00 | 1,113.00 | 1,090.00 | 1,090.00 | 1,090.00 | 910,841 |
| 08 May 2024 | 1,098.00 | 1,117.00 | 1,090.00 | 1,102.00 | 1,102.00 | 252,200 |
| 07 May 2024 | 1,085.00 | 1,113.00 | 1,085.00 | 1,094.00 | 1,094.00 | 406,287 |
| 03 May 2024 | 1,080.00 | 1,105.00 | 1,069.00 | 1,083.00 | 1,083.00 | 324,768 |
| 02 May 2024 | 1,101.00 | 1,114.00 | 1,090.00 | 1,092.00 | 1,092.00 | 273,150 |
| 01 May 2024 | 1,093.00 | 1,106.00 | 1,075.00 | 1,101.00 | 1,101.00 | 272,438 |
| 30 Apr 2024 | 1,145.00 | 1,153.00 | 1,097.00 | 1,097.00 | 1,097.00 | 298,508 |
| 29 Apr 2024 | 1,119.00 | 1,143.00 | 1,116.00 | 1,131.00 | 1,131.00 | 631,306 |
| 26 Apr 2024 | 1,182.00 | 1,188.00 | 1,120.00 | 1,120.00 | 1,120.00 | 925,181 |
| 25 Apr 2024 | 1,240.00 | 1,258.00 | 1,122.00 | 1,182.00 | 1,182.00 | 953,700 |
| 24 Apr 2024 | 1,309.00 | 1,309.00 | 1,257.00 | 1,258.00 | 1,258.00 | 207,844 |
| 23 Apr 2024 | 1,272.00 | 1,296.00 | 1,272.00 | 1,280.00 | 1,280.00 | 648,734 |
| 22 Apr 2024 | 1,264.00 | 1,296.00 | 1,247.42 | 1,276.00 | 1,276.00 | 216,648 |
| 19 Apr 2024 | 1,244.00 | 1,244.00 | 1,229.00 | 1,238.00 | 1,238.00 | 281,142 |
| 18 Apr 2024 | 1,240.00 | 1,258.00 | 1,240.00 | 1,248.00 | 1,248.00 | 145,847 |
| 17 Apr 2024 | 1,248.00 | 1,269.00 | 1,238.00 | 1,241.00 | 1,241.00 | 296,968 |
| 16 Apr 2024 | 1,243.00 | 1,266.00 | 1,238.00 | 1,247.00 | 1,247.00 | 305,679 |
| 15 Apr 2024 | 1,281.00 | 1,283.00 | 1,257.00 | 1,263.00 | 1,263.00 | 265,481 |
| 12 Apr 2024 | 1,312.00 | 1,317.00 | 1,273.00 | 1,277.00 | 1,277.00 | 288,598 |
| 11 Apr 2024 | 1,324.00 | 1,340.00 | 1,302.00 | 1,307.00 | 1,307.00 | 321,966 |
| 10 Apr 2024 | 1,291.00 | 1,343.00 | 1,291.00 | 1,332.00 | 1,332.00 | 344,864 |
| 09 Apr 2024 | 1,331.00 | 1,333.00 | 1,312.00 | 1,312.00 | 1,312.00 | 360,927 |
| 08 Apr 2024 | 1,311.00 | 1,323.00 | 1,304.47 | 1,315.00 | 1,315.00 | 293,053 |
| 05 Apr 2024 | 1,300.00 | 1,315.00 | 1,288.91 | 1,309.00 | 1,309.00 | 508,866 |
| 04 Apr 2024 | 1,338.00 | 1,338.00 | 1,301.75 | 1,306.00 | 1,306.00 | 169,788 |
| 03 Apr 2024 | 1,293.00 | 1,312.00 | 1,289.00 | 1,308.00 | 1,308.00 | 728,946 |
| 02 Apr 2024 | 1,328.00 | 1,335.00 | 1,296.00 | 1,297.00 | 1,297.00 | 467,027 |
| 28 Mar 2024 | 1,254.00 | 1,326.00 | 1,254.00 | 1,317.00 | 1,317.00 | 347,299 |
| 27 Mar 2024 | 1,281.00 | 1,293.00 | 1,265.00 | 1,266.00 | 1,266.00 | 677,340 |
| 26 Mar 2024 | 1,231.00 | 1,283.00 | 1,231.00 | 1,283.00 | 1,283.00 | 342,719 |
| 25 Mar 2024 | 1,235.00 | 1,264.00 | 1,235.00 | 1,258.00 | 1,258.00 | 339,633 |
| 22 Mar 2024 | 1,263.00 | 1,278.00 | 1,243.00 | 1,264.00 | 1,264.00 | 420,374 |
| 21 Mar 2024 | 1,226.00 | 1,260.00 | 1,213.00 | 1,260.00 | 1,260.00 | 737,051 |
| 20 Mar 2024 | 1,220.00 | 1,224.00 | 1,211.00 | 1,213.00 | 1,213.00 | 377,293 |
| 19 Mar 2024 | 1,227.00 | 1,228.00 | 1,213.00 | 1,221.00 | 1,221.00 | 653,492 |
| 18 Mar 2024 | 1,241.00 | 1,250.00 | 1,226.00 | 1,228.00 | 1,228.00 | 217,775 |
| 15 Mar 2024 | 1,276.00 | 1,276.00 | 1,234.00 | 1,240.00 | 1,240.00 | 1,073,263 |
| 14 Mar 2024 | 1,276.00 | 1,277.99 | 1,244.00 | 1,246.00 | 1,246.00 | 214,763 |
| 13 Mar 2024 | 1,271.00 | 1,280.00 | 1,260.00 | 1,270.00 | 1,270.00 | 438,873 |
| 12 Mar 2024 | 1,240.00 | 1,267.00 | 1,240.00 | 1,261.00 | 1,261.00 | 152,578 |
| 11 Mar 2024 | 1,268.00 | 1,268.00 | 1,240.00 | 1,248.00 | 1,248.00 | 185,301 |
| 08 Mar 2024 | 1,254.00 | 1,254.00 | 1,224.00 | 1,242.00 | 1,242.00 | 1,408,695 |
| 07 Mar 2024 | 1,219.00 | 1,253.00 | 1,215.00 | 1,235.00 | 1,235.00 | 983,930 |
| 06 Mar 2024 | 1,220.00 | 1,248.00 | 1,220.00 | 1,227.00 | 1,227.00 | 840,806 |
| 05 Mar 2024 | 1,224.00 | 1,234.00 | 1,217.00 | 1,221.00 | 1,221.00 | 168,016 |
| 04 Mar 2024 | 1,246.00 | 1,248.00 | 1,230.00 | 1,236.00 | 1,236.00 | 281,933 |
| 01 Mar 2024 | 1,230.00 | 1,247.00 | 1,224.00 | 1,242.00 | 1,242.00 | 171,007 |
| 29 Feb 2024 | 1,241.00 | 1,273.16 | 1,235.00 | 1,236.00 | 1,236.00 | 553,276 |
| 28 Feb 2024 | 1,300.00 | 1,305.00 | 1,266.00 | 1,266.00 | 1,266.00 | 645,510 |
| 27 Feb 2024 | 1,293.00 | 1,307.00 | 1,293.00 | 1,305.00 | 1,305.00 | 332,660 |
| 26 Feb 2024 | 1,312.00 | 1,312.00 | 1,291.00 | 1,296.00 | 1,296.00 | 446,116 |
| 23 Feb 2024 | 1,327.00 | 1,327.00 | 1,294.00 | 1,298.00 | 1,298.00 | 349,492 |
| 22 Feb 2024 | 1,291.00 | 1,309.00 | 1,291.00 | 1,296.00 | 1,296.00 | 329,048 |
| 21 Feb 2024 | 1,290.00 | 1,315.00 | 1,285.00 | 1,304.00 | 1,304.00 | 395,302 |
| 20 Feb 2024 | 1,267.00 | 1,288.45 | 1,258.00 | 1,286.00 | 1,286.00 | 253,826 |
| 19 Feb 2024 | 1,262.00 | 1,275.00 | 1,255.00 | 1,272.00 | 1,272.00 | 148,245 |
| 16 Feb 2024 | 1,262.00 | 1,282.00 | 1,254.00 | 1,258.00 | 1,258.00 | 203,763 |
| 15 Feb 2024 | 1,227.00 | 1,268.00 | 1,227.00 | 1,260.00 | 1,260.00 | 292,977 |
| 14 Feb 2024 | 1,238.00 | 1,264.80 | 1,238.00 | 1,251.00 | 1,251.00 | 292,172 |
| 13 Feb 2024 | 1,291.00 | 1,291.00 | 1,234.00 | 1,237.00 | 1,237.00 | 706,124 |
| 12 Feb 2024 | 1,260.00 | 1,272.00 | 1,243.00 | 1,263.00 | 1,263.00 | 470,917 |
| 09 Feb 2024 | 1,249.00 | 1,250.00 | 1,240.00 | 1,244.00 | 1,244.00 | 740,488 |
| 08 Feb 2024 | 1,245.00 | 1,249.00 | 1,236.00 | 1,239.00 | 1,239.00 | 632,894 |
| 07 Feb 2024 | 1,257.00 | 1,257.00 | 1,236.00 | 1,240.00 | 1,240.00 | 490,902 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.