WH Smith PLC (SMWH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:29PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1,145.00 | 1,153.00 | 1,122.00 | 1,122.00 | 1,122.00 | 54,209 |
| 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 |
| 06 Feb 2024 | 1,235.00 | 1,255.00 | 1,231.00 | 1,253.00 | 1,253.00 | 628,431 |
| 05 Feb 2024 | 1,267.00 | 1,267.00 | 1,228.00 | 1,231.00 | 1,231.00 | 468,996 |
| 02 Feb 2024 | 1,239.00 | 1,259.00 | 1,232.00 | 1,241.00 | 1,241.00 | 527,133 |
| 01 Feb 2024 | 1,206.00 | 1,242.00 | 1,193.84 | 1,229.00 | 1,229.00 | 490,072 |
| 31 Jan 2024 | 1,215.00 | 1,224.00 | 1,205.84 | 1,211.00 | 1,211.00 | 666,201 |
| 30 Jan 2024 | 1,218.00 | 1,231.00 | 1,207.00 | 1,218.00 | 1,218.00 | 327,717 |
| 29 Jan 2024 | 1,248.00 | 1,248.00 | 1,204.72 | 1,206.00 | 1,206.00 | 556,450 |
| 26 Jan 2024 | 1,240.00 | 1,263.00 | 1,192.00 | 1,224.00 | 1,224.00 | 1,051,312 |
| 25 Jan 2024 | 1,236.00 | 1,240.00 | 1,210.00 | 1,232.00 | 1,232.00 | 770,010 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 1,177.00 | 1,216.00 | 1,177.00 | 1,205.00 | 1,205.00 | 177,947 |
| 22 Jan 2024 | 1,202.00 | 1,218.00 | 1,196.63 | 1,206.00 | 1,206.00 | 180,628 |
| 19 Jan 2024 | 1,231.00 | 1,231.00 | 1,197.00 | 1,202.00 | 1,202.00 | 178,860 |
| 18 Jan 2024 | 1,247.00 | 1,247.00 | 1,207.00 | 1,210.00 | 1,210.00 | 172,792 |
| 17 Jan 2024 | 1,272.00 | 1,272.00 | 1,206.00 | 1,215.00 | 1,215.00 | 146,751 |
| 16 Jan 2024 | 1,233.00 | 1,259.00 | 1,227.00 | 1,242.00 | 1,242.00 | 533,732 |
| 15 Jan 2024 | 1,236.20 | 1,285.00 | 1,227.00 | 1,234.00 | 1,234.00 | 800,499 |
| 12 Jan 2024 | 1,258.00 | 1,276.00 | 1,253.00 | 1,255.00 | 1,255.00 | 309,342 |
| 11 Jan 2024 | 1,335.00 | 1,335.00 | 1,252.00 | 1,252.00 | 1,252.00 | 200,674 |
| 11 Jan 2024 | 20.8 Dividend | |||||
| 10 Jan 2024 | 1,285.00 | 1,321.00 | 1,285.00 | 1,300.00 | 1,279.20 | 241,786 |
| 09 Jan 2024 | 1,345.00 | 1,345.00 | 1,308.00 | 1,312.00 | 1,291.01 | 173,905 |
| 08 Jan 2024 | 1,300.00 | 1,328.00 | 1,282.50 | 1,328.00 | 1,306.75 | 153,128 |
| 05 Jan 2024 | 1,300.00 | 1,313.00 | 1,278.00 | 1,303.00 | 1,282.15 | 206,281 |
| 04 Jan 2024 | 1,330.00 | 1,330.00 | 1,292.00 | 1,311.00 | 1,290.02 | 106,923 |
| 03 Jan 2024 | 1,329.00 | 1,331.00 | 1,291.00 | 1,313.00 | 1,291.99 | 249,407 |
| 02 Jan 2024 | 1,303.00 | 1,344.00 | 1,303.00 | 1,311.00 | 1,290.02 | 168,334 |
| 29 Dec 2023 | 1,344.00 | 1,344.00 | 1,330.00 | 1,334.00 | 1,312.66 | 56,781 |
| 28 Dec 2023 | 1,342.00 | 1,369.00 | 1,325.00 | 1,333.00 | 1,311.67 | 255,914 |
| 27 Dec 2023 | 1,311.00 | 1,347.00 | 1,311.00 | 1,342.00 | 1,320.53 | 555,382 |
| 22 Dec 2023 | 1,345.00 | 1,345.00 | 1,322.00 | 1,330.00 | 1,308.72 | 510,193 |
| 21 Dec 2023 | 1,345.00 | 1,368.00 | 1,342.43 | 1,348.00 | 1,326.43 | 211,480 |
| 20 Dec 2023 | 1,375.00 | 1,380.00 | 1,337.00 | 1,375.00 | 1,353.00 | 425,645 |
| 19 Dec 2023 | 1,333.00 | 1,352.00 | 1,333.00 | 1,346.00 | 1,324.46 | 559,184 |
| 18 Dec 2023 | 1,337.00 | 1,338.00 | 1,317.00 | 1,333.00 | 1,311.67 | 342,168 |
| 15 Dec 2023 | 1,378.00 | 1,378.00 | 1,337.00 | 1,343.00 | 1,321.51 | 542,523 |
| 14 Dec 2023 | 1,353.00 | 1,384.00 | 1,339.00 | 1,355.00 | 1,333.32 | 292,460 |
| 13 Dec 2023 | 1,347.00 | 1,347.00 | 1,309.00 | 1,323.00 | 1,301.83 | 424,048 |
| 12 Dec 2023 | 1,298.00 | 1,344.00 | 1,298.00 | 1,322.00 | 1,300.85 | 288,690 |
| 11 Dec 2023 | 1,322.00 | 1,322.00 | 1,288.67 | 1,311.00 | 1,290.02 | 213,689 |
| 08 Dec 2023 | 1,306.00 | 1,328.99 | 1,294.00 | 1,312.00 | 1,291.01 | 166,446 |
| 07 Dec 2023 | 1,307.00 | 1,312.00 | 1,285.00 | 1,304.00 | 1,283.14 | 224,334 |
| *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.