Smurfit Westrock (DI)
(SWR)
Sector: General Industrials
Historic Prices - up to 10 years
|
17/11/2025
|
2,628.00p
|
2,634.00p
|
2,557.00p
|
2,565.00p
|
121,600
|
|
14/11/2025
|
2,647.00p
|
2,647.00p
|
2,565.00p
|
2,603.00p
|
275,579
|
|
13/11/2025
|
2,724.00p
|
2,724.00p
|
2,672.00p
|
2,694.00p
|
187,128
|
|
12/11/2025
|
2,751.00p
|
2,772.00p
|
2,716.00p
|
2,752.00p
|
218,345
|
|
11/11/2025
|
2,718.00p
|
2,761.00p
|
2,697.28p
|
2,737.00p
|
153,804
|
|
10/11/2025
|
2,727.00p
|
2,762.00p
|
2,672.00p
|
2,698.00p
|
100,443
|
|
07/11/2025
|
2,715.00p
|
2,752.00p
|
2,653.00p
|
2,671.00p
|
377,958
|
|
06/11/2025
|
2,730.00p
|
2,779.00p
|
2,689.00p
|
2,712.00p
|
238,777
|
|
05/11/2025
|
2,765.00p
|
2,805.00p
|
2,719.01p
|
2,729.00p
|
216,149
|
|
04/11/2025
|
2,745.00p
|
2,823.00p
|
2,716.00p
|
2,817.00p
|
364,093
|
|
03/11/2025
|
2,796.00p
|
2,895.00p
|
2,741.00p
|
2,758.00p
|
251,539
|
|
31/10/2025
|
2,731.00p
|
2,791.00p
|
2,684.00p
|
2,746.00p
|
419,577
|
|
30/10/2025
|
2,900.00p
|
2,928.00p
|
2,741.00p
|
2,799.00p
|
543,939
|
|
29/10/2025
|
3,235.00p
|
3,305.00p
|
2,890.00p
|
2,890.00p
|
1,229,643
|
|
28/10/2025
|
3,267.00p
|
3,284.00p
|
3,218.00p
|
3,260.00p
|
191,683
|
|
27/10/2025
|
3,237.00p
|
3,267.00p
|
3,216.00p
|
3,242.00p
|
373,520
|
|
24/10/2025
|
3,256.00p
|
3,271.39p
|
3,210.00p
|
3,233.00p
|
182,454
|
|
23/10/2025
|
3,163.00p
|
3,241.00p
|
3,082.00p
|
3,189.00p
|
437,800
|
|
22/10/2025
|
3,171.00p
|
3,239.00p
|
3,162.00p
|
3,207.00p
|
348,119
|
|
21/10/2025
|
3,163.00p
|
3,194.00p
|
3,126.00p
|
3,183.00p
|
160,024
|
|
20/10/2025
|
3,119.00p
|
3,150.00p
|
3,079.00p
|
3,121.00p
|
313,338
|
|
17/10/2025
|
3,047.00p
|
3,132.00p
|
3,019.00p
|
3,090.00p
|
127,645
|
|
16/10/2025
|
3,103.00p
|
3,138.00p
|
3,094.00p
|
3,121.00p
|
118,865
|
|
15/10/2025
|
3,156.00p
|
3,199.00p
|
3,104.00p
|
3,112.00p
|
87,555
|
|
14/10/2025
|
3,168.00p
|
3,170.00p
|
3,071.00p
|
3,148.00p
|
170,406
|
|
13/10/2025
|
3,075.00p
|
3,115.00p
|
3,048.00p
|
3,110.00p
|
102,041
|
|
10/10/2025
|
3,219.00p
|
3,266.00p
|
3,117.00p
|
3,119.00p
|
164,468
|
|
09/10/2025
|
3,224.00p
|
3,249.00p
|
3,201.00p
|
3,231.00p
|
311,288
|
|
08/10/2025
|
3,060.00p
|
3,222.00p
|
3,051.00p
|
3,181.00p
|
731,581
|
|
07/10/2025
|
3,023.00p
|
3,090.00p
|
3,020.00p
|
3,048.00p
|
295,973
|
|
06/10/2025
|
3,088.00p
|
3,125.00p
|
2,918.00p
|
3,023.00p
|
466,021
|
|
03/10/2025
|
3,144.00p
|
3,152.00p
|
3,086.00p
|
3,137.00p
|
115,611
|
|
02/10/2025
|
3,193.00p
|
3,204.00p
|
3,129.00p
|
3,134.00p
|
372,239
|
|
01/10/2025
|
3,132.00p
|
3,217.00p
|
3,122.00p
|
3,208.00p
|
163,359
|
|
30/09/2025
|
3,068.00p
|
3,147.00p
|
3,066.00p
|
3,116.00p
|
122,837
|
|
29/09/2025
|
3,144.00p
|
3,174.00p
|
3,119.00p
|
3,143.00p
|
78,120
|
|
26/09/2025
|
3,182.00p
|
3,198.00p
|
3,112.00p
|
3,135.00p
|
243,685
|
|
25/09/2025
|
3,227.00p
|
3,227.00p
|
3,147.00p
|
3,196.00p
|
243,945
|
|
24/09/2025
|
3,260.00p
|
3,306.00p
|
3,218.00p
|
3,265.00p
|
99,875
|
|
23/09/2025
|
3,228.00p
|
3,290.00p
|
3,220.00p
|
3,260.00p
|
267,698
|
|
22/09/2025
|
3,228.00p
|
3,241.00p
|
3,204.00p
|
3,224.00p
|
523,792
|
|
19/09/2025
|
3,293.00p
|
3,308.00p
|
3,250.00p
|
3,255.00p
|
19,493,953
|
|
18/09/2025
|
3,239.00p
|
3,287.00p
|
3,229.00p
|
3,268.00p
|
335,916
|
|
17/09/2025
|
3,253.00p
|
3,288.00p
|
3,212.00p
|
3,262.00p
|
353,884
|
|
16/09/2025
|
3,264.00p
|
3,283.91p
|
3,190.00p
|
3,228.00p
|
304,088
|
|
15/09/2025
|
3,348.00p
|
3,429.00p
|
3,286.00p
|
3,303.00p
|
389,994
|
|
12/09/2025
|
3,346.00p
|
3,372.00p
|
3,267.00p
|
3,289.00p
|
410,662
|
|
11/09/2025
|
3,345.00p
|
3,371.00p
|
3,313.00p
|
3,353.00p
|
304,394
|
|
10/09/2025
|
3,379.00p
|
3,380.00p
|
3,311.00p
|
3,338.00p
|
323,158
|
|
09/09/2025
|
3,427.00p
|
3,466.00p
|
3,335.00p
|
3,357.00p
|
332,083
|
|
08/09/2025
|
3,482.00p
|
3,510.00p
|
3,359.00p
|
3,398.00p
|
482,084
|
|
05/09/2025
|
3,419.00p
|
3,487.00p
|
3,404.00p
|
3,428.00p
|
280,972
|
|
04/09/2025
|
3,490.00p
|
3,504.00p
|
3,385.00p
|
3,394.00p
|
219,344
|
|
03/09/2025
|
3,537.00p
|
3,587.00p
|
3,493.00p
|
3,500.00p
|
458,937
|
|
02/09/2025
|
3,455.00p
|
3,504.00p
|
3,427.00p
|
3,489.00p
|
453,332
|
|
01/09/2025
|
3,454.00p
|
3,512.00p
|
3,428.00p
|
3,437.00p
|
173,381
|
|
29/08/2025
|
3,415.00p
|
3,515.00p
|
3,379.00p
|
3,486.00p
|
540,219
|
|
28/08/2025
|
3,392.00p
|
3,422.00p
|
3,365.00p
|
3,385.00p
|
362,632
|
|
27/08/2025
|
3,419.00p
|
3,428.00p
|
3,362.00p
|
3,373.00p
|
419,034
|
|
26/08/2025
|
3,330.00p
|
3,409.00p
|
3,315.00p
|
3,402.00p
|
658,394
|
|
25/08/2025
|
3,255.00p
|
3,359.00p
|
3,232.00p
|
3,345.00p
|
185,644
|
|
22/08/2025
|
3,255.00p
|
3,359.00p
|
3,232.00p
|
3,345.00p
|
185,644
|
|
21/08/2025
|
3,118.00p
|
3,255.00p
|
3,002.00p
|
3,238.00p
|
516,636
|
|
20/08/2025
|
3,165.00p
|
3,201.00p
|
3,119.84p
|
3,152.00p
|
130,715
|
|
19/08/2025
|
3,188.00p
|
3,239.00p
|
3,163.00p
|
3,215.00p
|
444,252
|
|
18/08/2025
|
3,148.00p
|
3,178.00p
|
3,125.00p
|
3,164.00p
|
112,215
|
|
15/08/2025
|
3,184.00p
|
3,222.00p
|
3,118.00p
|
3,125.00p
|
205,078
|
|
14/08/2025
|
3,292.00p
|
3,350.00p
|
3,221.00p
|
3,274.00p
|
222,047
|
|
13/08/2025
|
3,249.00p
|
3,296.00p
|
3,240.00p
|
3,265.00p
|
172,969
|
|
12/08/2025
|
3,222.00p
|
3,260.00p
|
3,198.31p
|
3,246.00p
|
125,928
|
|
11/08/2025
|
3,271.00p
|
3,271.00p
|
3,208.00p
|
3,208.00p
|
217,027
|
|
08/08/2025
|
3,239.00p
|
3,292.00p
|
3,222.00p
|
3,255.00p
|
334,587
|
|
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
|