UK markets open in 1 hour 34 minutes

WH Smith PLC (SMWH.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
953.00-10.50 (-1.09%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Sep 2020950.00960.00928.62953.00953.00438,573
29 Sep 20201,006.001,006.00960.00963.50963.50218,525
28 Sep 2020972.501,003.00967.001,001.001,001.00257,979
25 Sep 2020994.50994.50938.00961.00961.00304,408
24 Sep 2020967.50989.00937.94972.50972.50604,736
23 Sep 20201,004.001,013.00968.00978.50978.50484,142
22 Sep 2020998.001,016.00970.50994.50994.50394,579
21 Sep 20201,079.001,079.00977.001,017.001,017.00424,510
18 Sep 20201,137.001,148.001,077.001,092.001,092.00588,841
17 Sep 20201,128.001,142.001,113.001,136.001,136.00231,685
16 Sep 20201,154.001,157.001,129.001,148.001,148.00200,406
15 Sep 20201,150.001,182.001,150.001,154.001,154.00293,476
14 Sep 20201,133.001,154.001,125.001,143.001,143.00254,651
11 Sep 20201,164.001,164.001,121.001,125.001,125.00393,841
10 Sep 20201,136.001,159.001,129.001,137.001,137.00168,713
09 Sep 20201,156.001,162.001,095.001,137.001,137.00598,169
08 Sep 20201,230.001,253.001,137.001,188.001,188.00721,107
07 Sep 20201,237.001,272.001,224.411,257.001,257.00705,315
04 Sep 20201,217.001,244.621,204.001,225.001,225.00416,202
03 Sep 20201,231.001,253.001,216.001,237.001,237.00420,045
02 Sep 20201,177.001,214.001,176.511,207.001,207.00368,612
01 Sep 20201,190.001,199.001,130.201,174.001,174.00532,540
28 Aug 20201,157.001,198.001,134.001,177.001,177.00555,078
27 Aug 20201,149.001,151.001,114.001,151.001,151.00458,431
26 Aug 20201,059.001,136.991,058.001,128.001,128.00461,744
25 Aug 20201,023.001,058.001,022.001,043.001,043.00431,284
24 Aug 20201,009.001,034.00956.501,017.001,017.00246,590
21 Aug 2020987.50996.00956.50991.00991.00214,250
20 Aug 2020971.00999.00956.00978.00978.00271,882
19 Aug 2020980.50993.00959.50978.50978.50434,823
18 Aug 2020958.00977.50938.50954.50954.50372,018
17 Aug 2020996.001,003.00942.50963.50963.50417,303
14 Aug 2020982.50999.00936.50984.50984.50310,355
13 Aug 20201,054.001,056.00998.341,007.001,007.00294,671
12 Aug 20201,091.001,091.001,056.001,062.001,062.00442,754
11 Aug 20201,024.001,090.001,017.411,069.001,069.00540,558
10 Aug 2020947.001,010.00943.001,010.001,010.00354,754
07 Aug 2020924.00935.00899.00935.00935.00491,945
06 Aug 2020999.50999.50876.50914.50914.501,027,477
05 Aug 2020998.501,036.00986.50999.50999.50861,670
04 Aug 2020956.00992.50933.35985.50985.50543,315
03 Aug 2020949.00949.50902.00939.00939.00329,686
31 Jul 2020952.00989.50940.00940.00940.00762,304
30 Jul 2020980.00997.00939.50957.00957.001,268,414
29 Jul 20201,005.001,008.79986.74994.00994.00285,139
28 Jul 2020972.501,008.00972.501,004.001,004.00127,832
27 Jul 20201,041.001,041.00979.00991.00991.00399,325
24 Jul 20201,015.001,024.001,005.001,021.001,021.00237,819
23 Jul 20201,006.001,035.001,005.001,031.001,031.00182,808
22 Jul 20201,050.001,058.001,003.001,027.001,027.00402,741
21 Jul 20201,036.001,059.001,020.471,051.001,051.00415,548
20 Jul 20201,012.001,031.69994.001,020.001,020.00799,091
17 Jul 20201,020.001,032.00988.001,022.001,022.00264,153
16 Jul 20201,029.001,046.001,014.721,032.001,032.00342,871
15 Jul 20201,003.001,048.00965.501,037.001,037.00740,722
14 Jul 20201,030.001,042.17975.75999.00999.00312,999
13 Jul 20201,061.001,066.001,021.001,046.001,046.00264,533
10 Jul 2020983.001,042.51981.001,039.001,039.00472,938
09 Jul 20201,023.001,047.48995.50995.50995.50379,721
08 Jul 20201,023.001,038.00991.001,017.001,017.00577,787
07 Jul 20201,051.001,074.001,031.001,038.001,038.00279,357
06 Jul 20201,097.001,118.001,044.001,065.001,065.00433,370
03 Jul 20201,099.001,102.001,059.001,075.001,075.00843,351
02 Jul 20201,058.001,127.001,053.001,095.001,095.00467,852
01 Jul 20201,100.001,113.001,039.751,054.001,054.00388,481
30 Jun 20201,069.001,101.991,050.091,097.001,097.00632,858
29 Jun 20201,021.001,057.41999.211,048.001,048.00792,659
26 Jun 20201,056.001,079.001,025.001,034.001,034.00359,900
25 Jun 20201,053.001,055.001,006.671,050.001,050.00930,081
24 Jun 20201,117.001,128.001,049.001,049.001,049.00425,043
23 Jun 20201,129.001,153.001,113.001,117.001,117.00695,358
22 Jun 20201,136.001,167.001,095.001,103.001,103.00734,011
19 Jun 20201,171.001,190.001,136.001,153.001,153.002,411,891
18 Jun 20201,130.001,165.001,099.001,145.001,145.00471,334
17 Jun 20201,159.001,206.181,121.001,149.001,149.002,225,129
16 Jun 20201,196.001,235.001,152.001,157.001,157.00750,464
15 Jun 20201,122.581,174.841,092.161,155.001,155.00576,184
12 Jun 20201,123.001,206.001,075.001,144.001,144.001,401,161
11 Jun 20201,188.001,188.001,127.001,131.001,131.00941,072
10 Jun 20201,291.001,333.051,212.001,226.001,226.00947,327
09 Jun 20201,393.001,395.001,292.001,307.001,307.001,119,680
08 Jun 20201,309.001,481.001,289.001,393.001,393.001,303,712
05 Jun 20201,188.001,347.001,188.001,314.001,314.001,465,339
04 Jun 20201,197.001,206.001,141.001,173.001,173.00918,708
03 Jun 20201,167.001,212.001,146.371,187.001,187.00808,253
02 Jun 20201,108.001,165.001,086.001,140.001,140.00705,155
01 Jun 20201,079.001,117.481,079.001,108.001,108.00389,861
29 May 20201,132.001,154.001,063.001,063.001,063.001,188,930
28 May 20201,160.001,194.001,138.001,142.001,142.001,013,582
27 May 20201,130.001,184.001,101.001,145.001,145.001,286,718
26 May 2020996.501,141.00982.001,122.001,122.001,921,673
22 May 2020970.00972.00913.50962.50962.50970,781
21 May 2020923.00995.00888.50995.00995.001,989,125
20 May 2020937.50955.50906.00924.00924.001,211,362
19 May 2020937.50962.50903.00935.00935.001,115,290
18 May 2020847.00929.50845.21929.50929.501,192,123
15 May 2020874.50894.45787.50829.50829.503,310,259
14 May 2020906.00940.47850.50874.50874.501,175,973
13 May 2020900.00934.79848.68916.50916.501,290,047
12 May 2020950.00963.58895.50899.00899.001,491,756
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more