tiprankstipranks
Trending News
More News >
WH Smith PLC (GB:SMWH)
LSE:SMWH
UK Market
Advertisement

WH Smith (SMWH) Historical Prices

Compare
108 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 03, 2025
679.00
681.50
669.50
672.50
672.50
-0.59%
743,839
0.94
Oct 02, 2025
678.00
681.50
670.50
676.50
676.50
+0.37%
687,685
0.88
Oct 01, 2025
675.00
680.50
673.00
674.00
674.00
-0.37%
545,780
0.71
Sep 30, 2025
675.00
681.00
671.00
676.50
676.50
-0.22%
578,841
0.75
Sep 29, 2025
680.50
684.00
671.49
678.00
678.00
-0.37%
1,130,884
1.49
Sep 26, 2025
670.00
680.50
670.00
680.50
680.50
+1.04%
557,396
0.73
Sep 25, 2025
674.50
680.99
669.50
673.50
673.50
0.00%
766,719
1.02
Sep 24, 2025
681.00
681.00
671.50
673.50
673.50
-1.39%
240,102
0.32
Sep 23, 2025
673.00
689.00
669.50
683.00
683.00
+1.94%
1,780,189
2.44
Sep 22, 2025
675.50
680.00
670.00
670.00
670.00
-0.96%
366,324
0.50
Sep 19, 2025
678.00
684.50
668.50
676.50
676.50
-0.59%
1,460,020
2.06
Sep 18, 2025
698.00
698.00
674.50
680.50
680.50
-1.73%
888,117
1.26
Sep 17, 2025
677.00
695.00
677.00
692.50
692.50
+2.21%
382,036
0.54
Sep 16, 2025
675.00
691.00
675.00
677.50
677.50
-0.59%
341,521
0.49
Sep 15, 2025
667.00
694.50
667.00
681.50
681.50
+2.17%
612,854
0.88
Sep 12, 2025
673.00
685.00
663.50
667.00
667.00
-2.77%
1,938,977
2.90
Sep 11, 2025
667.50
692.50
665.00
686.00
686.00
+3.00%
907,472
1.38
Sep 10, 2025
662.00
673.50
662.00
666.00
666.00
-0.08%
1,448,595
2.26
Sep 09, 2025
667.50
677.49
665.00
666.50
666.50
-0.37%
703,759
1.11
Sep 08, 2025
664.00
673.50
654.00
669.00
669.00
+0.07%
1,165,726
1.88
Sep 05, 2025
660.00
673.00
658.50
668.50
668.50
+2.22%
838,656
1.37
Sep 04, 2025
644.00
666.50
642.00
654.00
654.00
0.00%
718,697
1.19
Sep 03, 2025
670.00
680.00
650.00
654.00
654.00
-1.88%
939,205
1.59
Sep 02, 2025
677.00
685.08
665.50
666.50
666.50
-2.84%
2,093,070
3.73
Sep 01, 2025
688.00
697.00
675.50
686.00
686.00
-0.58%
500,766
0.90
Aug 29, 2025
706.00
713.94
690.00
690.00
690.00
-2.34%
506,640
0.92
Aug 28, 2025
688.50
710.50
687.00
706.50
706.50
+2.54%
1,053,379
1.94
Aug 27, 2025
699.00
719.50
687.50
689.00
689.00
-1.57%
798,856
1.50
Aug 26, 2025
710.00
719.50
679.00
700.00
700.00
-1.55%
1,771,788
3.49
Aug 22, 2025
656.50
722.00
638.00
711.00
711.00
+11.09%
7,387,737
18.53
Aug 21, 2025
820.00
820.00
628.00
640.00
640.00
-42.34%
8,375,820
30.84
Aug 20, 2025
1,111.00
1,117.47
1,094.00
1,110.00
1,110.00
-0.63%
74,534
0.27
Aug 19, 2025
1,048.00
1,120.00
1,048.00
1,117.00
1,117.00
+4.00%
88,783
0.32
Aug 18, 2025
1,063.00
1,089.00
1,063.00
1,074.00
1,074.00
-0.65%
117,801
0.42
Aug 15, 2025
1,084.00
1,097.00
1,074.00
1,081.00
1,081.00
+0.28%
105,826
0.36
Aug 14, 2025
1,055.00
1,088.00
1,055.00
1,078.00
1,078.00
0.00%
422,164
1.46
Aug 13, 2025
1,092.00
1,092.00
1,076.00
1,078.00
1,078.00
-0.55%
130,981
0.43
Aug 12, 2025
1,066.00
1,088.00
1,066.00
1,084.00
1,084.00
+1.40%
390,396
1.29
Aug 11, 2025
1,090.00
1,090.98
1,065.00
1,069.00
1,069.00
-1.02%
142,414
0.47
Aug 08, 2025
1,027.00
1,080.00
1,027.00
1,080.00
1,080.00
+2.66%
159,195
0.52
Aug 07, 2025
1,037.00
1,054.00
1,030.00
1,052.00
1,052.00
+1.35%
87,497
0.28
Aug 06, 2025
1,054.00
1,054.00
1,024.00
1,038.00
1,038.00
-0.76%
73,879
0.23
Aug 05, 2025
1,054.00
1,054.00
1,032.00
1,046.00
1,046.00
+0.29%
159,240
0.48
Aug 04, 2025
1,057.00
1,057.00
1,031.00
1,043.00
1,043.00
+0.97%
2,677,990
9.03
Aug 01, 2025
1,010.00
1,044.00
1,010.00
1,033.00
1,033.00
+0.78%
138,014
0.46
Jul 31, 2025
1,046.00
1,046.00
1,019.00
1,025.00
1,025.00
-0.29%
234,845
0.78
Jul 30, 2025
1,026.00
1,064.00
1,019.00
1,028.00
1,028.00
-2.19%
131,875
0.43
Jul 29, 2025
1,052.00
1,088.00
1,045.00
1,051.00
1,051.00
-2.41%
368,330
1.22
Jul 28, 2025
1,108.00
1,108.00
1,072.00
1,077.00
1,077.00
-0.65%
92,925
0.30
Jul 25, 2025
1,064.00
1,086.00
1,064.00
1,084.00
1,084.00
+0.93%
88,711
0.28
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis