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

WH Smith (SMWH) Historical Prices

Compare
73 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 23, 2025
1,028.00
1,038.00
1,008.00
1,027.00
1,027.00
-0.10%
374,500
1.08
May 22, 2025
1,029.00
1,042.00
1,018.62
1,028.00
1,028.00
-2.28%
258,146
0.74
May 21, 2025
1,073.00
1,078.00
1,048.00
1,052.00
1,052.00
-0.38%
280,588
0.81
May 20, 2025
1,047.00
1,059.00
1,026.07
1,056.00
1,056.00
+2.92%
264,932
0.77
May 19, 2025
1,016.00
1,034.00
1,014.00
1,026.00
1,026.00
-0.19%
869,620
2.62
May 16, 2025
1,031.00
1,037.00
1,017.00
1,028.00
1,028.00
+0.88%
250,999
0.75
May 15, 2025
1,006.00
1,023.00
999.50
1,019.00
1,019.00
+0.79%
1,148,737
3.61
May 14, 2025
1,016.00
1,026.00
1,004.00
1,011.00
1,011.00
-0.10%
281,217
0.89
May 13, 2025
1,017.00
1,024.00
990.00
1,012.00
1,012.00
+1.91%
216,569
0.69
May 12, 2025
982.00
999.00
964.50
993.00
993.00
+3.33%
312,936
1.00
May 09, 2025
975.00
983.50
960.90
961.00
961.00
-0.47%
284,953
0.92
May 08, 2025
967.00
979.00
950.00
965.50
965.50
+1.58%
1,027,159
3.44
May 07, 2025
913.50
950.50
908.00
950.50
950.50
+3.94%
412,626
1.40
May 06, 2025
909.00
926.00
887.50
914.50
914.50
+0.11%
599,159
2.08
May 02, 2025
927.00
931.50
901.48
913.50
913.50
-1.40%
315,575
1.10
May 01, 2025
911.00
928.50
904.00
926.50
926.50
+2.43%
229,236
0.80
Apr 30, 2025
917.50
917.50
887.50
904.50
904.50
-0.11%
465,575
1.63
Apr 29, 2025
917.00
929.50
905.50
905.50
905.50
-1.58%
271,458
0.95
Apr 28, 2025
913.50
934.00
906.50
920.00
920.00
+1.66%
510,633
1.78
Apr 25, 2025
902.00
911.50
894.50
905.00
905.00
+1.46%
618,107
2.21
Apr 24, 2025
900.00
909.00
882.00
892.00
892.00
-1.33%
309,245
1.11
Apr 23, 2025
900.00
921.00
897.50
904.00
904.00
+1.80%
294,295
1.06
Apr 22, 2025
926.00
934.00
882.50
888.00
888.00
-4.62%
758,791
2.83
Apr 17, 2025
934.50
950.00
918.37
931.00
931.00
-1.12%
278,569
1.05
Apr 16, 2025
948.00
989.50
900.00
941.50
941.50
-0.95%
321,021
1.20
Apr 15, 2025
942.50
960.50
941.50
950.50
950.50
+0.32%
325,640
1.22
Apr 14, 2025
941.50
954.00
933.00
947.50
947.50
+2.77%
221,580
0.84
Apr 11, 2025
926.50
958.00
911.83
922.00
922.00
-2.64%
309,608
1.18
Apr 10, 2025
969.00
975.50
934.00
947.00
947.00
+5.16%
574,815
2.24
Apr 09, 2025
901.50
908.00
884.00
900.50
900.50
-2.54%
224,121
0.88
Apr 08, 2025
905.50
933.50
900.00
924.00
924.00
+2.78%
196,703
0.76
Apr 07, 2025
884.00
959.71
872.50
899.00
899.00
-3.33%
409,006
1.60
Apr 04, 2025
986.50
1,011.00
930.00
930.00
930.00
-8.01%
334,237
1.32
Apr 03, 2025
1,000.00
1,027.00
997.66
1,011.00
1,011.00
-1.37%
303,678
1.21
Apr 02, 2025
1,033.00
1,033.00
1,000.00
1,025.00
1,025.00
+1.38%
235,816
0.95
Apr 01, 2025
1,017.00
1,026.00
1,001.00
1,011.00
1,011.00
-0.30%
432,397
1.78
Mar 31, 2025
1,019.00
1,037.00
1,010.00
1,014.00
1,014.00
-2.41%
496,925
2.11
Mar 28, 2025
1,100.00
1,106.00
1,039.00
1,039.00
1,039.00
-4.68%
500,141
2.18
Mar 27, 2025
1,072.00
1,090.00
1,066.00
1,090.00
1,090.00
+0.65%
415,253
1.86
Mar 26, 2025
1,089.00
1,089.00
1,073.00
1,083.00
1,083.00
+0.46%
255,428
1.16
Mar 25, 2025
1,067.00
1,087.00
1,061.00
1,078.00
1,078.00
+1.41%
164,634
0.73
Mar 24, 2025
1,070.00
1,070.00
1,052.00
1,063.00
1,063.00
+0.76%
131,323
0.57
Mar 21, 2025
1,070.00
1,075.00
1,049.00
1,055.00
1,055.00
-1.77%
413,567
1.81
Mar 20, 2025
1,076.00
1,081.00
1,060.00
1,074.00
1,074.00
-0.09%
572,080
2.58
Mar 19, 2025
1,080.00
1,080.00
1,059.00
1,075.00
1,075.00
+0.75%
284,979
1.23
Mar 18, 2025
1,060.00
1,079.00
1,047.55
1,067.00
1,067.00
+1.43%
218,153
0.94
Mar 17, 2025
1,070.00
1,070.00
1,049.00
1,052.00
1,052.00
-0.38%
235,883
1.00
Mar 14, 2025
1,033.00
1,070.00
1,029.00
1,056.00
1,056.00
+2.33%
248,662
1.06
Mar 13, 2025
1,074.00
1,095.00
1,027.55
1,032.00
1,032.00
-4.44%
399,975
1.72
Mar 12, 2025
1,060.00
1,080.00
1,053.00
1,080.00
1,080.00
+0.28%
250,613
1.09
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