UK markets closed

WH Smith PLC (SMWH.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,636.50-8.50 (-0.52%)
At close: 4:36PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Aug 20211,639.001,661.001,624.501,636.501,636.50216,336
02 Aug 20211,645.001,685.001,638.501,645.001,645.00256,743
30 Jul 20211,630.001,637.501,601.001,625.001,625.00369,598
29 Jul 20211,688.001,698.501,639.001,645.501,645.50256,958
28 Jul 20211,666.001,710.501,663.001,683.501,683.50760,149
27 Jul 20211,646.501,682.501,632.501,666.001,666.00353,572
26 Jul 20211,638.001,684.001,626.501,680.001,680.00365,691
23 Jul 20211,644.501,680.001,644.501,652.501,652.50457,947
22 Jul 20211,624.001,680.501,622.001,641.001,641.00452,524
21 Jul 20211,531.001,621.001,526.821,614.501,614.50648,691
20 Jul 20211,512.001,518.001,464.501,514.501,514.50483,182
19 Jul 20211,538.501,539.001,461.501,479.001,479.00511,678
16 Jul 20211,551.501,579.001,541.001,560.001,560.00371,537
15 Jul 20211,574.001,594.001,534.001,544.001,544.00533,497
14 Jul 20211,567.001,593.501,558.001,578.001,578.00397,034
13 Jul 20211,649.501,649.501,589.631,592.501,592.50379,549
12 Jul 20211,650.001,676.941,612.501,623.501,623.50280,740
09 Jul 20211,659.001,694.501,630.001,675.001,675.00317,271
08 Jul 20211,628.501,670.001,598.001,622.501,622.50465,427
07 Jul 20211,687.001,695.001,644.501,649.501,649.50645,048
06 Jul 20211,675.001,721.001,672.501,679.501,679.50255,572
05 Jul 20211,671.001,716.001,654.501,709.001,709.00324,569
02 Jul 20211,674.501,706.001,671.501,674.501,674.50386,837
01 Jul 20211,616.501,693.001,616.501,693.001,693.00745,632
30 Jun 20211,600.001,624.001,567.501,608.501,608.50607,810
29 Jun 20211,634.001,691.001,602.841,617.501,617.50588,007
28 Jun 20211,669.001,694.001,665.501,668.001,668.00423,210
25 Jun 20211,702.001,702.501,662.501,690.001,690.00354,359
24 Jun 20211,709.001,718.001,667.001,679.501,679.50315,638
23 Jun 20211,701.001,728.001,695.001,710.001,710.00305,870
22 Jun 20211,690.001,721.501,679.501,711.501,711.50508,467
21 Jun 20211,675.501,695.001,648.501,691.001,691.00408,454
18 Jun 20211,793.501,793.501,669.001,680.001,680.00699,884
17 Jun 20211,725.001,794.001,715.501,763.001,763.00496,231
16 Jun 20211,708.001,739.501,692.501,730.001,730.00386,559
15 Jun 20211,701.501,746.501,701.501,716.501,716.50340,399
14 Jun 20211,793.001,793.001,739.501,739.501,739.50270,586
11 Jun 20211,731.001,760.001,729.001,755.001,755.00273,110
10 Jun 20211,750.001,783.501,719.001,740.001,740.00327,771
09 Jun 20211,788.501,802.001,763.501,785.001,785.00408,178
08 Jun 20211,807.001,807.001,769.501,780.001,780.00189,497
07 Jun 20211,744.501,781.501,732.501,772.001,772.00240,248
04 Jun 20211,747.501,757.001,706.501,744.501,744.50311,752
03 Jun 20211,798.501,799.501,716.001,716.001,716.00477,668
02 Jun 20211,785.001,803.001,758.501,801.001,801.00565,020
01 Jun 20211,746.001,783.501,729.001,770.501,770.50670,489
28 May 20211,746.501,751.501,715.001,729.001,729.00372,577
27 May 20211,748.001,769.501,721.001,730.501,730.50578,389
26 May 20211,761.501,767.001,724.501,748.001,748.00491,422
25 May 20211,766.501,788.001,740.001,754.501,754.50372,878
24 May 20211,722.501,741.001,693.501,740.501,740.50339,350
21 May 20211,656.501,695.501,656.501,688.001,688.00278,143
20 May 20211,642.001,670.501,621.001,668.501,668.50337,288
19 May 20211,710.501,723.971,639.001,657.001,657.00549,189
18 May 20211,685.001,726.501,675.001,723.501,723.50585,962
17 May 20211,755.501,755.501,635.501,649.501,649.50459,401
14 May 20211,723.001,729.071,672.001,726.001,726.00484,350
13 May 20211,711.001,729.501,667.001,710.001,710.00419,344
12 May 20211,764.501,776.001,702.501,720.001,720.00655,366
11 May 20211,829.001,870.001,735.001,750.001,750.00749,218
10 May 20211,918.001,923.501,847.501,870.001,870.00414,192
07 May 20211,856.501,914.501,838.501,902.501,902.50623,329
06 May 20211,874.501,887.501,811.501,837.001,837.00439,724
05 May 20211,841.501,868.501,811.801,868.501,868.50567,078
04 May 20211,809.501,809.501,809.501,809.501,809.50-
30 Apr 20211,817.001,834.501,778.001,809.501,809.501,162,206
29 Apr 20211,798.001,872.001,773.501,814.501,814.506,709,397
28 Apr 20211,847.001,894.501,847.001,883.001,883.00167,766
27 Apr 20211,879.501,888.001,849.501,875.001,875.00239,519
26 Apr 20211,835.001,895.501,835.001,879.001,879.00387,781
23 Apr 20211,849.501,859.271,818.001,841.001,841.00475,415
22 Apr 20211,804.501,910.501,796.001,881.501,881.50687,479
21 Apr 20211,777.501,823.501,777.501,800.001,800.00512,219
20 Apr 20211,874.001,891.501,788.001,788.001,788.00308,358
19 Apr 20211,878.501,913.001,855.001,881.501,881.50328,404
16 Apr 20211,878.001,931.501,852.501,860.001,860.00381,269
15 Apr 20211,867.501,880.001,830.501,833.501,833.50207,923
14 Apr 20211,835.501,871.501,807.931,857.001,857.00252,648
13 Apr 20211,816.501,866.501,804.001,828.001,828.00264,615
12 Apr 20211,804.001,820.501,780.001,812.501,812.50251,254
09 Apr 20211,838.001,851.001,803.001,821.501,821.501,754,607
08 Apr 20211,918.001,918.001,829.501,839.001,839.00500,462
07 Apr 20211,882.501,917.501,876.001,902.501,902.50171,117
06 Apr 20211,880.001,916.001,867.501,881.001,881.00281,408
01 Apr 20211,795.001,896.001,795.001,880.001,880.00292,025
31 Mar 20211,843.001,864.001,790.001,797.001,797.00532,090
30 Mar 20211,758.001,849.001,758.001,839.001,839.00396,581
29 Mar 20211,773.001,802.001,753.001,773.001,773.00293,398
26 Mar 20211,772.001,801.861,757.001,773.001,773.00328,775
25 Mar 20211,755.001,771.001,723.001,771.001,771.00374,627
24 Mar 20211,769.001,814.001,720.001,764.001,764.00319,858
23 Mar 20211,800.001,813.591,759.001,807.001,807.00357,587
22 Mar 20211,836.001,869.001,806.001,822.001,822.00392,008
19 Mar 20211,929.001,929.001,854.001,854.001,854.001,246,020
18 Mar 20211,942.001,968.001,918.001,931.001,931.00315,205
17 Mar 20212,018.002,018.001,941.001,942.001,942.00423,836
16 Mar 20212,026.002,041.761,952.001,984.001,984.00472,002
15 Mar 20212,036.002,064.001,995.001,995.001,995.00240,493
12 Mar 20212,016.002,032.001,968.001,990.001,990.00485,724
11 Mar 20211,955.002,024.001,951.472,016.002,016.00298,897
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...