Education
About Us
Working with TipRanks
Follow Us
WH Smith PLC (GB:SMWH)
LSE:SMWH
Time Period
1Y
Events
Historical Prices
Rows:
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
Jul 24, 2025
1,070.00
1,095.00
1,064.00
1,074.00
1,074.00
+0.56%
211,651
0.66
Jul 23, 2025
1,055.00
1,085.00
1,055.00
1,068.00
1,068.00
+0.09%
130,562
0.41
Jul 22, 2025
1,093.00
1,094.00
1,063.00
1,067.00
1,067.00
0.00%
97,612
0.29
Jul 21, 2025
1,091.00
1,091.00
1,057.00
1,067.00
1,067.00
-0.09%
176,502
0.53
Jul 18, 2025
1,032.00
1,069.08
1,025.00
1,068.00
1,068.00
+4.09%
471,058
1.42
Jul 17, 2025
1,014.00
1,036.00
1,012.00
1,026.00
1,026.00
+1.79%
314,015
0.95
Jul 16, 2025
1,030.00
1,054.00
1,007.00
1,008.00
1,008.00
-4.00%
206,614
0.62
Jul 15, 2025
1,052.00
1,061.00
1,044.00
1,050.00
1,050.00
+0.38%
91,637
0.27
Jul 14, 2025
1,031.00
1,059.94
1,031.00
1,046.00
1,046.00
-0.66%
140,760
0.41
Jul 11, 2025
1,098.00
1,098.00
1,052.15
1,053.00
1,053.00
-2.50%
94,677
0.27
Jul 10, 2025
1,079.00
1,087.00
1,067.90
1,080.00
1,080.00
+0.87%
87,422
0.25
Jul 09, 2025
1,094.00
1,099.00
1,066.00
1,082.00
1,070.70
+1.90%
189,152
0.54
Jul 08, 2025
1,086.00
1,092.00
1,060.00
1,073.00
1,061.79
-0.25%
132,491
0.38
Jul 07, 2025
1,111.00
1,111.00
1,083.90
1,087.00
1,075.65
-0.50%
94,299
0.26
Jul 04, 2025
1,087.00
1,115.00
1,087.00
1,104.00
1,092.47
+0.51%
72,214
0.20
Rows: