Market data

Select a section

Smurfit Westrock (DI)

(SWR)
Sector: General Industrials
3,216.00p
-9.00p -0.28
Last updated: 17:00:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
07/08/2025 3,212.00p 3,274.00p 3,200.00p 3,216.00p 202,601
06/08/2025 3,362.00p 3,362.00p 3,217.00p 3,225.00p 334,470
05/08/2025 3,406.00p 3,406.00p 3,287.00p 3,297.00p 345,563
04/08/2025 3,379.00p 3,381.00p 3,301.32p 3,327.00p 366,916
01/08/2025 3,414.00p 3,414.00p 3,296.00p 3,310.00p 114,126
31/07/2025 3,522.00p 3,587.00p 3,507.00p 3,420.00p 10,131
30/07/2025 3,552.00p 3,640.00p 3,381.00p 3,521.00p 167,069
29/07/2025 3,620.00p 3,665.00p 3,600.00p 3,607.00p 196,327
28/07/2025 3,629.00p 3,678.00p 3,605.00p 3,631.00p 144,459
25/07/2025 3,587.00p 3,643.00p 3,548.00p 3,566.00p 210,900
24/07/2025 3,539.00p 3,571.00p 3,431.00p 3,549.00p 205,760
23/07/2025 3,450.00p 3,514.00p 3,356.00p 3,504.00p 172,140
22/07/2025 3,353.00p 3,397.00p 3,294.00p 3,377.00p 321,459
21/07/2025 3,371.00p 3,393.00p 3,329.00p 3,392.00p 133,005
18/07/2025 3,420.00p 3,450.00p 3,334.00p 3,335.00p 242,694
17/07/2025 3,401.00p 3,430.00p 3,350.00p 3,412.00p 379,635
16/07/2025 3,349.00p 3,431.00p 3,338.00p 3,359.00p 141,170
15/07/2025 3,453.00p 3,477.00p 3,409.00p 3,429.00p 155,461
14/07/2025 3,467.00p 3,503.00p 3,453.00p 3,480.00p 91,445
11/07/2025 3,523.00p 3,530.00p 3,452.00p 3,480.00p 165,110
10/07/2025 3,439.00p 3,561.00p 3,439.00p 3,539.00p 189,679
09/07/2025 3,458.00p 3,493.00p 3,438.00p 3,463.00p 144,518
08/07/2025 3,449.00p 3,483.00p 3,422.00p 3,462.00p 187,972
07/07/2025 3,409.00p 3,497.00p 3,404.00p 3,430.00p 237,707
04/07/2025 3,409.00p 3,578.00p 3,394.00p 3,403.00p 89,848
03/07/2025 3,432.00p 3,512.65p 3,432.00p 3,497.00p 236,918
02/07/2025 3,376.00p 3,442.00p 3,323.00p 3,425.00p 295,147
01/07/2025 3,140.00p 3,325.00p 3,140.00p 3,325.00p 420,824
30/06/2025 3,121.00p 3,161.00p 3,106.00p 3,142.00p 113,750
27/06/2025 3,118.00p 3,172.00p 3,115.00p 3,167.00p 264,700
26/06/2025 3,100.00p 3,138.00p 3,074.00p 3,112.00p 140,752
25/06/2025 3,170.00p 3,223.00p 3,104.00p 3,130.00p 297,626
24/06/2025 3,153.00p 3,214.00p 3,142.00p 3,188.00p 93,496
23/06/2025 3,133.00p 3,176.00p 3,075.00p 3,080.00p 186,782
20/06/2025 3,185.00p 3,215.00p 3,154.00p 3,205.00p 635,630
19/06/2025 3,203.00p 3,203.00p 3,128.00p 3,175.00p 41,993
18/06/2025 3,158.00p 3,191.00p 3,151.20p 3,155.00p 130,316
17/06/2025 3,154.00p 3,231.00p 3,152.00p 3,205.00p 135,070
16/06/2025 3,141.00p 3,230.00p 3,128.00p 3,194.00p 230,310
13/06/2025 3,091.00p 3,151.00p 3,054.00p 3,144.00p 142,543
12/06/2025 3,228.00p 3,228.00p 3,140.00p 3,157.00p 100,855
11/06/2025 3,273.00p 3,273.00p 3,207.00p 3,230.00p 105,664
10/06/2025 3,247.00p 3,291.00p 3,226.00p 3,256.00p 133,497
09/06/2025 3,168.00p 3,241.00p 3,168.00p 3,238.00p 144,936
06/06/2025 3,170.00p 3,242.00p 3,166.00p 3,199.00p 119,404
05/06/2025 3,120.00p 3,183.00p 3,115.00p 3,178.00p 89,780
04/06/2025 3,141.00p 3,188.00p 3,141.00p 3,168.00p 92,352
03/06/2025 3,168.00p 3,168.00p 3,103.00p 3,152.00p 178,572
02/06/2025 3,180.00p 3,209.00p 3,109.00p 3,124.00p 133,811
30/05/2025 3,237.00p 3,279.00p 3,182.00p 3,190.00p 129,086
29/05/2025 3,297.00p 3,320.00p 3,234.00p 3,238.00p 363,637
28/05/2025 3,315.00p 3,315.00p 3,233.00p 3,254.00p 751,942
27/05/2025 3,251.00p 3,314.00p 3,240.00p 3,292.00p 404,538
26/05/2025 3,330.00p 3,330.00p 3,186.00p 3,261.00p 135,336
23/05/2025 3,330.00p 3,330.00p 3,186.00p 3,261.00p 135,333
22/05/2025 3,348.00p 3,348.00p 3,269.00p 3,300.00p 161,564
21/05/2025 3,431.00p 3,431.00p 3,363.39p 3,382.00p 79,620
20/05/2025 3,481.00p 3,487.00p 3,437.00p 3,447.00p 145,806
19/05/2025 3,487.00p 3,496.00p 3,428.00p 3,462.00p 178,028
16/05/2025 3,456.00p 3,502.00p 3,424.00p 3,492.00p 192,879
15/05/2025 3,498.00p 3,554.00p 3,472.00p 3,521.00p 226,911
14/05/2025 3,435.00p 3,472.00p 3,410.00p 3,430.00p 208,920
13/05/2025 3,376.00p 3,485.00p 3,376.00p 3,465.00p 339,305
12/05/2025 3,150.00p 3,491.00p 3,150.00p 3,371.00p 317,609
09/05/2025 3,158.00p 3,186.00p 3,100.00p 3,130.00p 505,838
08/05/2025 3,016.00p 3,122.00p 3,011.00p 3,122.00p 275,328
07/05/2025 2,946.00p 3,013.00p 2,909.88p 3,001.00p 133,360
06/05/2025 2,997.00p 2,997.00p 2,893.00p 2,953.00p 297,775
05/05/2025 3,095.00p 3,140.00p 3,053.00p 3,073.00p 311,196
02/05/2025 3,095.00p 3,140.00p 3,053.00p 3,073.00p 311,196
01/05/2025 3,208.00p 3,208.00p 3,050.12p 3,134.00p 190,964
30/04/2025 3,146.00p 3,183.00p 3,049.00p 3,132.00p 542,441
29/04/2025 3,189.00p 3,190.00p 3,124.00p 3,156.00p 381,851
28/04/2025 3,156.00p 3,244.00p 3,156.00p 3,160.00p 114,433
25/04/2025 3,178.00p 3,237.00p 3,140.00p 3,162.00p 155,394
24/04/2025 3,153.00p 3,157.00p 3,016.00p 3,150.00p 604,110
23/04/2025 3,097.00p 3,275.00p 3,075.00p 3,198.00p 374,652
22/04/2025 3,060.00p 3,110.00p 2,992.00p 3,098.00p 408,303
21/04/2025 3,084.00p 3,128.00p 3,037.00p 3,094.00p 434,975
18/04/2025 3,084.00p 3,128.00p 3,037.00p 3,094.00p 434,975
17/04/2025 3,084.00p 3,128.00p 3,037.00p 3,094.00p 434,975
16/04/2025 3,089.00p 3,119.00p 3,044.00p 3,114.00p 139,194
15/04/2025 3,114.00p 3,184.12p 3,095.00p 3,148.00p 262,288
14/04/2025 3,129.00p 3,192.00p 3,115.00p 3,145.00p 206,039
11/04/2025 3,159.00p 3,159.00p 2,921.00p 2,993.00p 273,468
10/04/2025 3,319.00p 3,390.00p 3,131.00p 3,131.00p 591,462
09/04/2025 2,949.00p 3,032.00p 2,921.00p 2,940.00p 322,361
08/04/2025 3,127.00p 3,197.00p 3,080.00p 3,099.00p 369,813
07/04/2025 3,010.00p 3,222.00p 2,913.00p 3,042.00p 2,458,808
04/04/2025 3,197.00p 3,254.00p 3,035.00p 3,147.00p 352,467
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

Market data

Select a section