WH Smith

(SMWH)
Sector: Retailers
1,030.00p
-16.00p -1.53
Last updated: 16:40:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/02/2025 1,282.00p 1,286.00p 1,263.00p 1,273.00p 119,281
07/02/2025 1,287.00p 1,288.00p 1,261.00p 1,266.00p 145,599
06/02/2025 1,278.00p 1,298.00p 1,274.00p 1,278.00p 156,602
05/02/2025 1,269.00p 1,290.00p 1,263.56p 1,278.00p 124,098
04/02/2025 1,283.00p 1,293.00p 1,276.00p 1,291.00p 119,197
03/02/2025 1,281.00p 1,295.00p 1,273.00p 1,291.00p 190,187
31/01/2025 1,257.00p 1,315.00p 1,257.00p 1,307.00p 273,440
30/01/2025 1,288.00p 1,298.00p 1,260.00p 1,288.00p 270,421
29/01/2025 1,249.00p 1,282.00p 1,247.00p 1,272.00p 327,249
28/01/2025 1,171.00p 1,204.78p 1,141.00p 1,190.00p 330,992
27/01/2025 1,243.00p 1,255.00p 1,147.00p 1,147.00p 533,422
24/01/2025 1,141.00p 1,165.00p 1,141.00p 1,148.00p 125,578
23/01/2025 1,149.00p 1,157.00p 1,132.00p 1,152.00p 260,103
22/01/2025 1,180.00p 1,180.00p 1,129.00p 1,147.00p 238,778
21/01/2025 1,155.00p 1,197.00p 1,155.00p 1,173.00p 175,068
20/01/2025 1,197.00p 1,205.00p 1,172.00p 1,179.00p 147,562
17/01/2025 1,189.00p 1,202.00p 1,184.00p 1,197.00p 410,819
16/01/2025 1,185.00p 1,187.00p 1,166.00p 1,191.00p 220,104
15/01/2025 1,155.00p 1,196.00p 1,155.00p 1,191.00p 168,465
14/01/2025 1,137.00p 1,150.00p 1,129.02p 1,147.00p 159,437
13/01/2025 1,164.00p 1,164.00p 1,125.00p 1,134.00p 160,328
10/01/2025 1,164.00p 1,164.00p 1,135.00p 1,137.00p 167,227
09/01/2025 1,138.00p 1,161.00p 1,122.00p 1,161.00p 399,974
08/01/2025 1,207.00p 1,217.00p 1,145.00p 1,149.00p 266,315
07/01/2025 1,186.00p 1,197.00p 1,175.00p 1,186.00p 156,944
06/01/2025 1,202.00p 1,202.00p 1,152.00p 1,186.00p 121,955
03/01/2025 1,156.00p 1,207.00p 1,156.00p 1,174.00p 79,206
02/01/2025 1,161.00p 1,214.00p 1,161.00p 1,184.00p 89,761
01/01/2025 1,203.00p 1,203.00p 1,174.00p 1,189.00p 31,329
31/12/2024 1,203.00p 1,203.00p 1,174.00p 1,189.00p 31,329
30/12/2024 1,179.00p 1,189.00p 1,169.00p 1,178.00p 92,943
27/12/2024 1,200.00p 1,203.00p 1,179.05p 1,183.00p 62,300
26/12/2024 1,156.00p 1,211.00p 1,156.00p 1,200.00p 61,691
25/12/2024 1,156.00p 1,211.00p 1,156.00p 1,200.00p 61,691
24/12/2024 1,156.00p 1,211.00p 1,156.00p 1,200.00p 61,691
23/12/2024 1,204.00p 1,204.00p 1,155.00p 1,184.00p 498,695
20/12/2024 1,194.00p 1,194.00p 1,150.00p 1,178.00p 324,847
19/12/2024 1,178.00p 1,178.00p 1,156.00p 1,170.00p 375,541
18/12/2024 1,160.00p 1,189.00p 1,160.00p 1,181.00p 165,109
17/12/2024 1,168.00p 1,193.00p 1,168.00p 1,175.00p 885,677
16/12/2024 1,237.00p 1,237.00p 1,185.00p 1,191.00p 276,358
13/12/2024 1,207.00p 1,240.00p 1,204.00p 1,208.00p 521,658
12/12/2024 1,267.00p 1,267.00p 1,232.00p 1,232.00p 190,911
11/12/2024 1,230.00p 1,242.00p 1,216.14p 1,237.00p 185,248
10/12/2024 1,232.00p 1,244.00p 1,220.00p 1,226.00p 159,026
09/12/2024 1,279.00p 1,279.00p 1,239.00p 1,244.00p 349,236
06/12/2024 1,249.00p 1,266.00p 1,245.00p 1,255.00p 320,001
05/12/2024 1,249.00p 1,273.00p 1,247.00p 1,254.00p 179,326
04/12/2024 1,275.00p 1,275.00p 1,246.00p 1,264.00p 173,641
03/12/2024 1,239.00p 1,261.00p 1,235.00p 1,256.00p 1,095,388