WH Smith
(SMWH)
Sector: Retailers
Historic Prices - up to 10 years
|
11/08/2025
|
1,090.00p
|
1,090.98p
|
1,065.00p
|
1,069.00p
|
142,412
|
|
08/08/2025
|
1,027.00p
|
1,080.00p
|
1,027.00p
|
1,080.00p
|
159,194
|
|
07/08/2025
|
1,037.00p
|
1,054.00p
|
1,030.00p
|
1,052.00p
|
87,495
|
|
06/08/2025
|
1,054.00p
|
1,054.00p
|
1,024.00p
|
1,038.00p
|
73,878
|
|
05/08/2025
|
1,054.00p
|
1,054.00p
|
1,032.00p
|
1,046.00p
|
159,239
|
|
04/08/2025
|
1,057.00p
|
1,057.00p
|
1,031.00p
|
1,043.00p
|
2,677,989
|
|
01/08/2025
|
1,010.00p
|
1,044.00p
|
1,010.00p
|
1,033.00p
|
138,014
|
|
31/07/2025
|
1,046.00p
|
1,046.00p
|
1,027.85p
|
1,025.00p
|
45,395
|
|
30/07/2025
|
1,026.00p
|
1,064.00p
|
1,019.00p
|
1,028.00p
|
131,873
|
|
29/07/2025
|
1,052.00p
|
1,088.00p
|
1,045.00p
|
1,051.00p
|
368,327
|
|
28/07/2025
|
1,108.00p
|
1,108.00p
|
1,072.00p
|
1,077.00p
|
90,041
|
|
25/07/2025
|
1,064.00p
|
1,086.00p
|
1,064.00p
|
1,084.00p
|
88,709
|
|
24/07/2025
|
1,070.00p
|
1,095.00p
|
1,064.00p
|
1,074.00p
|
211,648
|
|
23/07/2025
|
1,055.00p
|
1,085.00p
|
1,055.00p
|
1,068.00p
|
130,562
|
|
22/07/2025
|
1,093.00p
|
1,094.00p
|
1,063.00p
|
1,067.00p
|
97,612
|
|
21/07/2025
|
1,091.00p
|
1,091.00p
|
1,057.00p
|
1,067.00p
|
176,500
|
|
18/07/2025
|
1,032.00p
|
1,069.08p
|
1,025.00p
|
1,068.00p
|
471,056
|
|
17/07/2025
|
1,014.00p
|
1,036.00p
|
1,012.00p
|
1,026.00p
|
314,012
|
|
16/07/2025
|
1,030.00p
|
1,054.00p
|
1,007.00p
|
1,008.00p
|
206,612
|
|
15/07/2025
|
1,052.00p
|
1,061.00p
|
1,044.00p
|
1,050.00p
|
91,636
|
|
14/07/2025
|
1,031.00p
|
1,059.94p
|
1,031.00p
|
1,046.00p
|
140,757
|
|
11/07/2025
|
1,098.00p
|
1,098.00p
|
1,052.15p
|
1,053.00p
|
94,675
|
|
10/07/2025
|
1,079.00p
|
1,087.00p
|
1,067.90p
|
1,080.00p
|
87,421
|
|
09/07/2025
|
1,094.00p
|
1,099.00p
|
1,066.00p
|
1,082.00p
|
189,152
|
|
08/07/2025
|
1,086.00p
|
1,092.00p
|
1,060.00p
|
1,073.00p
|
132,482
|
|
07/07/2025
|
1,111.00p
|
1,111.00p
|
1,083.90p
|
1,087.00p
|
94,297
|
|
04/07/2025
|
1,087.00p
|
1,115.00p
|
1,087.00p
|
1,104.00p
|
72,214
|
|
03/07/2025
|
1,113.00p
|
1,115.00p
|
1,084.00p
|
1,110.00p
|
92,334
|
|
02/07/2025
|
1,089.00p
|
1,108.00p
|
1,081.00p
|
1,087.00p
|
693,516
|
|
01/07/2025
|
1,075.00p
|
1,104.00p
|
1,075.00p
|
1,099.00p
|
232,965
|
|
30/06/2025
|
1,107.00p
|
1,115.00p
|
1,035.00p
|
1,090.00p
|
794,186
|
|
27/06/2025
|
1,113.00p
|
1,132.00p
|
1,091.00p
|
1,129.00p
|
214,055
|
|
26/06/2025
|
1,115.00p
|
1,115.00p
|
1,091.00p
|
1,095.00p
|
311,783
|
|
25/06/2025
|
1,107.00p
|
1,114.00p
|
1,093.00p
|
1,097.00p
|
201,998
|
|
24/06/2025
|
1,101.00p
|
1,116.00p
|
1,080.00p
|
1,103.00p
|
475,161
|
|
23/06/2025
|
1,060.00p
|
1,086.50p
|
1,060.00p
|
1,081.00p
|
131,951
|
|
20/06/2025
|
1,067.00p
|
1,103.00p
|
1,067.00p
|
1,086.00p
|
553,120
|
|
19/06/2025
|
1,071.00p
|
1,094.00p
|
1,071.00p
|
1,087.00p
|
211,237
|
|
18/06/2025
|
1,068.00p
|
1,107.00p
|
1,068.00p
|
1,096.00p
|
213,319
|
|
17/06/2025
|
1,070.00p
|
1,107.70p
|
1,070.00p
|
1,093.00p
|
242,021
|
|
16/06/2025
|
1,081.00p
|
1,121.00p
|
1,078.84p
|
1,095.00p
|
285,734
|
|
13/06/2025
|
1,104.00p
|
1,104.00p
|
1,069.00p
|
1,081.00p
|
310,859
|
|
12/06/2025
|
1,047.00p
|
1,126.00p
|
1,047.00p
|
1,113.00p
|
438,548
|
|
11/06/2025
|
1,077.00p
|
1,081.00p
|
1,070.00p
|
1,071.00p
|
148,178
|
|
10/06/2025
|
1,045.00p
|
1,082.56p
|
1,045.00p
|
1,074.00p
|
272,106
|
|
09/06/2025
|
1,070.00p
|
1,073.00p
|
1,047.00p
|
1,071.00p
|
314,830
|
|
06/06/2025
|
1,052.00p
|
1,078.00p
|
1,052.00p
|
1,053.00p
|
199,355
|
|
05/06/2025
|
1,083.00p
|
1,083.00p
|
1,055.00p
|
1,075.00p
|
228,640
|
|
04/06/2025
|
1,046.00p
|
1,072.00p
|
1,034.00p
|
1,060.00p
|
215,818
|
|
03/06/2025
|
1,015.00p
|
1,036.00p
|
1,015.00p
|
1,024.00p
|
202,147
|
|
02/06/2025
|
1,030.00p
|
1,049.00p
|
1,016.00p
|
1,030.00p
|
214,049
|
|
30/05/2025
|
1,029.00p
|
1,058.00p
|
1,029.00p
|
1,046.00p
|
424,884
|
|
29/05/2025
|
1,064.00p
|
1,072.00p
|
1,040.00p
|
1,041.00p
|
181,230
|
|
28/05/2025
|
1,092.00p
|
1,092.00p
|
1,052.00p
|
1,058.00p
|
217,943
|
|
27/05/2025
|
1,039.00p
|
1,074.00p
|
1,030.00p
|
1,066.00p
|
515,997
|
|
26/05/2025
|
1,028.00p
|
1,038.00p
|
1,008.00p
|
1,027.00p
|
374,496
|
|
23/05/2025
|
1,028.00p
|
1,038.00p
|
1,008.00p
|
1,027.00p
|
374,496
|
|
22/05/2025
|
1,029.00p
|
1,042.00p
|
1,018.62p
|
1,028.00p
|
258,147
|
|
21/05/2025
|
1,073.00p
|
1,078.00p
|
1,048.00p
|
1,052.00p
|
280,588
|
|
20/05/2025
|
1,047.00p
|
1,059.00p
|
1,026.07p
|
1,056.00p
|
264,931
|
|
19/05/2025
|
1,016.00p
|
1,034.00p
|
1,014.00p
|
1,026.00p
|
869,604
|
|
16/05/2025
|
1,031.00p
|
1,037.00p
|
1,017.00p
|
1,028.00p
|
250,962
|
|
15/05/2025
|
1,006.00p
|
1,023.00p
|
999.50p
|
1,019.00p
|
1,141,375
|
|
14/05/2025
|
1,016.00p
|
1,026.00p
|
1,004.00p
|
1,011.00p
|
281,219
|
|
13/05/2025
|
1,017.00p
|
1,024.00p
|
990.00p
|
1,012.00p
|
216,568
|
|
12/05/2025
|
982.00p
|
999.00p
|
964.50p
|
993.00p
|
312,934
|
|
09/05/2025
|
975.00p
|
983.50p
|
960.90p
|
961.00p
|
284,951
|
|
08/05/2025
|
967.00p
|
979.00p
|
950.00p
|
965.50p
|
1,027,158
|
|
07/05/2025
|
913.50p
|
950.50p
|
908.00p
|
950.50p
|
412,626
|
|
06/05/2025
|
909.00p
|
926.00p
|
887.50p
|
914.50p
|
599,159
|
|
05/05/2025
|
927.00p
|
931.50p
|
901.48p
|
913.50p
|
315,571
|
|
02/05/2025
|
927.00p
|
931.50p
|
901.48p
|
913.50p
|
315,571
|
|
01/05/2025
|
911.00p
|
928.50p
|
904.00p
|
926.50p
|
229,234
|
|
30/04/2025
|
917.50p
|
917.50p
|
887.50p
|
904.50p
|
465,577
|
|
29/04/2025
|
917.00p
|
929.50p
|
905.50p
|
905.50p
|
271,376
|
|
28/04/2025
|
913.50p
|
934.00p
|
906.50p
|
920.00p
|
510,631
|
|
25/04/2025
|
902.00p
|
911.50p
|
894.50p
|
905.00p
|
589,029
|
|
24/04/2025
|
900.00p
|
909.00p
|
882.00p
|
892.00p
|
309,243
|
|
23/04/2025
|
900.00p
|
921.00p
|
897.50p
|
904.00p
|
294,292
|
|
22/04/2025
|
926.00p
|
934.00p
|
882.50p
|
888.00p
|
758,787
|
|
21/04/2025
|
934.50p
|
950.00p
|
918.37p
|
931.00p
|
278,569
|
|
18/04/2025
|
934.50p
|
950.00p
|
918.37p
|
931.00p
|
278,569
|
|
17/04/2025
|
934.50p
|
950.00p
|
918.37p
|
931.00p
|
278,569
|
|
16/04/2025
|
948.00p
|
989.50p
|
900.00p
|
941.50p
|
321,022
|
|
15/04/2025
|
942.50p
|
960.50p
|
941.50p
|
950.50p
|
325,638
|
|
14/04/2025
|
941.50p
|
954.00p
|
933.00p
|
947.50p
|
221,579
|
|
11/04/2025
|
926.50p
|
958.00p
|
911.83p
|
922.00p
|
305,724
|
|
10/04/2025
|
969.00p
|
975.50p
|
934.00p
|
947.00p
|
574,814
|
|
09/04/2025
|
901.50p
|
908.00p
|
884.00p
|
900.50p
|
224,121
|
|
08/04/2025
|
905.50p
|
933.50p
|
900.00p
|
924.00p
|
196,704
|
|
07/04/2025
|
884.00p
|
959.71p
|
872.50p
|
899.00p
|
409,002
|
|
04/04/2025
|
986.50p
|
1,011.00p
|
930.00p
|
930.00p
|
334,234
|
|
03/04/2025
|
1,000.00p
|
1,027.00p
|
997.66p
|
1,011.00p
|
303,676
|
|
02/04/2025
|
1,033.00p
|
1,033.00p
|
1,000.00p
|
1,025.00p
|
235,815
|
|
01/04/2025
|
1,017.00p
|
1,026.00p
|
1,001.00p
|
1,011.00p
|
432,394
|
|
31/03/2025
|
1,019.00p
|
1,037.00p
|
1,010.00p
|
1,014.00p
|
496,925
|
|
28/03/2025
|
1,100.00p
|
1,106.00p
|
1,039.00p
|
1,039.00p
|
500,139
|
|
27/03/2025
|
1,072.00p
|
1,090.00p
|
1,066.00p
|
1,090.00p
|
415,254
|
|
26/03/2025
|
1,089.00p
|
1,089.00p
|
1,073.00p
|
1,083.00p
|
255,428
|
|
25/03/2025
|
1,067.00p
|
1,087.00p
|
1,061.00p
|
1,078.00p
|
164,634
|
|
24/03/2025
|
1,070.00p
|
1,070.00p
|
1,052.00p
|
1,063.00p
|
131,322
|
|
21/03/2025
|
1,070.00p
|
1,075.00p
|
1,049.00p
|
1,055.00p
|
413,566
|
|
20/03/2025
|
1,076.00p
|
1,081.00p
|
1,060.00p
|
1,074.00p
|
572,081
|
|
19/03/2025
|
1,080.00p
|
1,080.00p
|
1,059.00p
|
1,075.00p
|
284,979
|
|
18/03/2025
|
1,060.00p
|
1,079.00p
|
1,047.55p
|
1,067.00p
|
218,154
|
|
17/03/2025
|
1,070.00p
|
1,070.00p
|
1,049.00p
|
1,052.00p
|
235,882
|
|
14/03/2025
|
1,033.00p
|
1,070.00p
|
1,029.00p
|
1,056.00p
|
248,661
|
|
13/03/2025
|
1,074.00p
|
1,095.00p
|
1,027.55p
|
1,032.00p
|
399,973
|
|
12/03/2025
|
1,060.00p
|
1,080.00p
|
1,053.00p
|
1,080.00p
|
250,612
|
|
11/03/2025
|
1,077.00p
|
1,104.00p
|
1,075.00p
|
1,077.00p
|
283,133
|
|
10/03/2025
|
1,080.00p
|
1,110.00p
|
1,080.00p
|
1,099.00p
|
150,756
|
|
07/03/2025
|
1,059.00p
|
1,082.00p
|
1,053.00p
|
1,082.00p
|
158,980
|
|
06/03/2025
|
1,091.00p
|
1,106.00p
|
1,053.00p
|
1,071.00p
|
229,808
|
|
05/03/2025
|
1,106.00p
|
1,111.38p
|
1,081.00p
|
1,082.00p
|
204,997
|
|
04/03/2025
|
1,132.00p
|
1,146.00p
|
1,083.00p
|
1,083.00p
|
297,401
|
|
03/03/2025
|
1,159.00p
|
1,166.00p
|
1,145.00p
|
1,148.00p
|
157,650
|
|
28/02/2025
|
1,178.00p
|
1,178.00p
|
1,151.00p
|
1,159.00p
|
482,298
|
|
27/02/2025
|
1,174.00p
|
1,174.00p
|
1,147.00p
|
1,162.00p
|
130,121
|
|
26/02/2025
|
1,153.00p
|
1,191.00p
|
1,153.00p
|
1,169.00p
|
190,023
|
|
25/02/2025
|
1,165.00p
|
1,186.00p
|
1,164.00p
|
1,168.00p
|
234,240
|
|
24/02/2025
|
1,152.00p
|
1,187.00p
|
1,152.00p
|
1,182.00p
|
169,315
|
|
21/02/2025
|
1,174.00p
|
1,199.00p
|
1,173.00p
|
1,180.00p
|
278,903
|
|
20/02/2025
|
1,199.00p
|
1,199.00p
|
1,170.00p
|
1,180.00p
|
138,495
|
|
19/02/2025
|
1,197.00p
|
1,222.00p
|
1,169.00p
|
1,172.00p
|
213,519
|
|
18/02/2025
|
1,229.00p
|
1,235.00p
|
1,218.00p
|
1,219.00p
|
141,284
|
|
17/02/2025
|
1,219.00p
|
1,235.00p
|
1,197.00p
|
1,234.00p
|
156,002
|
|
14/02/2025
|
1,226.00p
|
1,246.10p
|
1,223.00p
|
1,223.00p
|
161,641
|
|
13/02/2025
|
1,256.00p
|
1,294.00p
|
1,238.00p
|
1,238.00p
|
333,244
|
|
12/02/2025
|
1,285.00p
|
1,295.00p
|
1,250.00p
|
1,286.00p
|
232,215
|
|
11/02/2025
|
1,264.00p
|
1,279.00p
|
1,264.00p
|
1,276.00p
|
120,897
|