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

WH Smith (SMWH) Historical Prices

Compare
109 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 23, 2025
662.00
684.50
635.00
675.00
675.00
-1.03%
802,912
0.91
Oct 22, 2025
663.50
682.00
659.00
682.00
682.00
+3.33%
1,893,859
2.21
Oct 21, 2025
640.50
662.50
640.50
660.00
660.00
+1.77%
1,045,030
1.24
Oct 20, 2025
643.50
651.68
638.00
648.50
648.50
+0.93%
306,791
0.36
Oct 17, 2025
627.50
644.50
624.17
642.50
642.50
-0.08%
359,426
0.43
Oct 16, 2025
639.00
643.00
631.50
643.00
643.00
+0.70%
250,187
0.30
Oct 15, 2025
651.50
652.00
638.50
638.50
638.50
-0.78%
207,682
0.25
Oct 14, 2025
643.00
648.50
641.45
643.50
643.50
-0.08%
187,409
0.22
Oct 13, 2025
638.00
649.00
637.00
644.00
644.00
+0.94%
250,237
0.30
Oct 10, 2025
643.50
656.00
638.00
638.00
638.00
-1.09%
501,238
0.60
Oct 09, 2025
651.00
660.00
644.00
645.00
645.00
-1.38%
1,525,247
1.88
Oct 08, 2025
649.50
656.67
646.00
654.00
654.00
+0.46%
492,513
0.61
Oct 07, 2025
661.00
665.50
649.50
651.00
651.00
-1.66%
464,161
0.58
Oct 06, 2025
671.50
674.00
662.00
662.00
662.00
-1.56%
361,084
0.45
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
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