Market data

Select a section

Smurfit Westrock (DI)

(SWR)
Sector: General Industrials
3,186.00p
-81.00p -2.48
Last updated: 16:23:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 3,509.00p 3,590.00p 3,245.00p 3,267.00p 460,879
02/04/2025 3,520.00p 3,584.00p 3,481.00p 3,581.00p 244,725
01/04/2025 3,515.00p 3,522.00p 3,431.00p 3,479.00p 177,741
31/03/2025 3,392.00p 3,465.00p 3,364.00p 3,460.00p 186,582
28/03/2025 3,519.00p 3,554.00p 3,457.00p 3,460.00p 182,453
27/03/2025 3,500.00p 3,506.00p 3,401.00p 3,469.00p 497,162
26/03/2025 3,530.00p 3,537.00p 3,485.00p 3,496.00p 226,675
25/03/2025 3,401.00p 3,564.00p 3,384.00p 3,491.00p 556,212
24/03/2025 3,460.00p 3,488.00p 3,380.00p 3,458.00p 243,681
21/03/2025 3,502.00p 3,510.00p 3,406.00p 3,436.00p 619,155
20/03/2025 3,540.00p 3,569.00p 3,507.77p 3,523.00p 127,512
19/03/2025 3,436.00p 3,554.00p 3,433.00p 3,543.00p 282,177
18/03/2025 3,450.00p 3,497.00p 3,437.00p 3,468.00p 156,048
17/03/2025 3,434.00p 3,518.00p 3,397.00p 3,479.00p 180,298
14/03/2025 3,375.00p 3,451.00p 3,325.00p 3,405.00p 641,897
13/03/2025 3,444.00p 3,444.00p 3,347.00p 3,357.00p 207,685
12/03/2025 3,397.00p 3,490.00p 3,351.00p 3,434.00p 730,233
11/03/2025 3,403.00p 3,428.00p 3,336.00p 3,347.00p 460,022
10/03/2025 3,584.00p 3,609.00p 3,371.00p 3,434.00p 439,562
07/03/2025 3,644.00p 3,665.00p 3,526.00p 3,531.00p 335,561
06/03/2025 3,735.00p 3,789.00p 3,604.00p 3,715.00p 611,836
05/03/2025 3,700.00p 3,897.00p 3,700.00p 3,777.00p 590,195
04/03/2025 3,972.00p 3,980.00p 3,678.00p 3,678.00p 427,355
03/03/2025 4,100.00p 4,190.00p 4,095.00p 4,096.00p 210,519
28/02/2025 4,117.00p 4,135.00p 4,030.00p 4,104.00p 307,311
27/02/2025 4,236.00p 4,244.00p 4,182.00p 4,214.00p 233,498
26/02/2025 4,163.00p 4,243.00p 4,133.00p 4,231.00p 434,653
25/02/2025 4,240.00p 4,259.00p 4,101.00p 4,158.00p 432,711
24/02/2025 4,260.00p 4,289.00p 4,196.00p 4,230.00p 123,903
21/02/2025 4,237.00p 4,266.00p 4,189.00p 4,219.00p 197,846
20/02/2025 4,360.00p 4,388.00p 4,200.00p 4,212.00p 393,775
19/02/2025 4,365.00p 4,374.00p 4,302.00p 4,359.00p 232,225
18/02/2025 4,321.00p 4,325.00p 4,256.00p 4,319.00p 261,281
17/02/2025 4,332.00p 4,355.00p 4,247.00p 4,334.00p 92,892
14/02/2025 4,286.00p 4,355.00p 4,236.00p 4,265.00p 210,988
13/02/2025 4,084.00p 4,369.00p 4,084.00p 4,340.00p 465,972
12/02/2025 4,240.00p 4,317.00p 3,972.00p 4,007.00p 585,810
11/02/2025 4,341.00p 4,347.00p 4,257.00p 4,309.00p 164,265
10/02/2025 4,387.00p 4,424.00p 4,310.13p 4,341.00p 119,984
07/02/2025 4,421.00p 4,437.00p 4,334.00p 4,368.00p 200,504
06/02/2025 4,249.00p 4,471.00p 4,249.00p 4,322.00p 373,753
05/02/2025 4,270.00p 4,388.00p 4,233.00p 4,322.00p 404,775
04/02/2025 4,267.00p 4,318.00p 4,169.00p 4,274.00p 435,945
03/02/2025 4,243.00p 4,274.00p 4,178.00p 4,274.00p 240,971
31/01/2025 4,237.00p 4,364.00p 4,211.00p 4,305.00p 328,098
30/01/2025 4,315.00p 4,348.00p 4,168.00p 4,224.00p 681,258
29/01/2025 4,335.00p 4,350.00p 4,260.00p 4,327.00p 466,570
28/01/2025 4,414.00p 4,419.00p 4,270.00p 4,345.00p 469,294
27/01/2025 4,475.00p 4,475.00p 4,412.00p 4,433.00p 374,909
24/01/2025 4,460.00p 4,492.00p 4,434.00p 4,462.00p 242,481
23/01/2025 4,500.00p 4,529.00p 4,448.00p 4,457.00p 297,597
22/01/2025 4,474.00p 4,482.00p 4,401.00p 4,446.00p 162,079
21/01/2025 4,386.00p 4,495.00p 4,364.00p 4,495.00p 378,654
20/01/2025 4,341.00p 4,455.00p 4,340.00p 4,410.00p 225,262
17/01/2025 4,323.00p 4,345.00p 4,259.00p 4,341.00p 358,304
16/01/2025 4,344.00p 4,344.00p 4,262.00p 4,303.00p 450,769
15/01/2025 4,301.00p 4,397.00p 4,290.00p 4,303.00p 362,574
14/01/2025 4,250.00p 4,341.00p 4,250.00p 4,299.00p 306,903
13/01/2025 4,240.00p 4,269.00p 4,214.00p 4,251.00p 161,672
10/01/2025 4,259.00p 4,280.00p 4,199.00p 4,238.00p 240,521
09/01/2025 4,209.00p 4,261.00p 4,201.00p 4,240.00p 232,237
08/01/2025 4,143.00p 4,206.00p 4,114.00p 4,198.00p 267,740
07/01/2025 4,284.00p 4,284.00p 4,126.00p 4,156.00p 399,776
06/01/2025 4,220.00p 4,270.00p 4,151.00p 4,262.00p 311,599
03/01/2025 4,322.00p 4,356.00p 4,295.00p 4,316.00p 127,566
02/01/2025 4,321.00p 4,367.00p 4,273.00p 4,344.00p 250,298
01/01/2025 4,330.00p 4,330.00p 4,259.11p 4,316.00p 33,461
31/12/2024 4,330.00p 4,330.00p 4,259.11p 4,316.00p 33,461
30/12/2024 4,286.00p 4,333.00p 4,228.00p 4,273.00p 143,620
27/12/2024 4,286.00p 4,334.00p 4,254.00p 4,301.00p 226,826
26/12/2024 4,258.00p 4,336.00p 4,247.00p 4,309.00p 91,603
25/12/2024 4,258.00p 4,336.00p 4,247.00p 4,309.00p 91,603
24/12/2024 4,258.00p 4,336.00p 4,247.00p 4,309.00p 91,603
23/12/2024 4,155.00p 4,253.00p 4,105.00p 4,245.00p 187,421
20/12/2024 4,081.00p 4,152.00p 4,027.00p 4,145.00p 588,205
19/12/2024 4,128.00p 4,170.00p 4,099.66p 4,138.00p 197,124
18/12/2024 4,238.00p 4,272.00p 4,216.00p 4,232.00p 227,868
17/12/2024 4,272.00p 4,324.00p 4,235.00p 4,253.00p 210,720
16/12/2024 4,222.00p 4,294.00p 4,222.00p 4,288.00p 190,315
13/12/2024 4,209.00p 4,252.00p 4,114.00p 4,252.00p 272,599
12/12/2024 4,179.00p 4,206.00p 4,137.00p 4,206.00p 376,984
11/12/2024 4,199.00p 4,241.00p 4,141.00p 4,181.00p 297,258
10/12/2024 4,254.00p 4,261.00p 4,147.00p 4,210.00p 442,126
09/12/2024 4,282.00p 4,320.00p 4,227.00p 4,251.00p 137,096
06/12/2024 4,320.00p 4,320.00p 4,163.00p 4,287.00p 225,409
05/12/2024 4,279.00p 4,317.00p 4,242.00p 4,262.00p 284,159
04/12/2024 4,344.00p 4,394.83p 4,285.00p 4,313.00p 198,464
03/12/2024 4,355.00p 4,387.00p 4,316.00p 4,333.00p 275,403
02/12/2024 4,320.00p 4,363.00p 4,301.00p 4,352.00p 331,447

Market data

Select a section