WH Smith PLC (GB:SMWH)
LSE:SMWH
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
610.50
614.00
592.50
603.00
603.00
-1.31%
248,881
0.49
Apr 08, 2026
617.50
627.50
603.50
611.00
611.00
+5.71%
533,833
1.05
Apr 07, 2026
591.00
596.50
577.00
578.00
578.00
-1.53%
263,676
0.52
Apr 06, 2026
587.00
589.00
568.50
587.00
587.00
0.00%
0
0.00
Apr 03, 2026
587.00
589.00
568.50
587.00
587.00
0.00%
0
0.00
Apr 02, 2026
570.00
589.00
568.50
587.00
587.00
+0.51%
4,611,389
10.00
Apr 01, 2026
586.50
607.50
577.50
584.00
584.00
+1.74%
295,165
0.64
Mar 31, 2026
575.50
579.50
566.00
574.00
574.00
+1.50%
528,203
1.17
Mar 30, 2026
559.00
567.50
552.00
565.50
565.50
+0.89%
395,703
0.88
Mar 27, 2026
577.50
578.00
554.50
560.50
560.50
-2.44%
359,786
0.81
Mar 26, 2026
569.00
578.00
559.50
574.50
574.50
+1.86%
415,810
0.93
Mar 25, 2026
561.00
576.50
556.50
564.00
564.00
+1.44%
361,092
0.82
Mar 24, 2026
567.00
567.00
547.50
556.00
556.00
+0.45%
393,765
0.91
Mar 23, 2026
527.50
571.00
519.00
553.50
553.50
+2.98%
599,222
1.41
Mar 20, 2026
555.50
555.50
534.00
537.50
537.50
-0.92%
1,134,839
2.76
Mar 19, 2026
557.00
560.50
542.50
542.50
542.50
-3.98%
438,342
1.07
Mar 18, 2026
577.00
577.00
557.00
565.00
565.00
+0.27%
317,634
0.74
Mar 17, 2026
564.00
570.00
556.00
563.50
563.50
+0.18%
293,205
0.67
Mar 16, 2026
570.00
573.50
558.50
562.50
562.50
+2.09%
248,311
0.57
Mar 13, 2026
559.00
563.50
549.00
551.00
551.00
-1.78%
387,311
0.89
Mar 12, 2026
569.00
579.50
561.00
561.00
561.00
-2.94%
410,433
0.95
Mar 11, 2026
569.00
586.00
562.00
578.00
578.00
+1.85%
421,341
0.98
Mar 10, 2026
569.00
579.50
566.50
567.50
567.50
+2.16%
333,987
0.78
Mar 09, 2026
563.50
570.00
555.00
555.50
555.50
-4.72%
687,820
1.59
Mar 06, 2026
610.50
613.00
580.50
583.00
583.00
-3.32%
520,670
1.22
Mar 05, 2026
606.00
618.50
588.09
603.00
603.00
-0.50%
506,585
1.19
Mar 04, 2026
603.00
617.73
591.50
606.00
606.00
+1.00%
1,039,056
2.52
Mar 03, 2026
637.00
637.26
600.00
600.00
600.00
-6.10%
963,311
2.39
Mar 02, 2026
673.50
681.16
630.00
639.00
639.00
-7.05%
889,747
2.25
Feb 27, 2026
683.50
687.50
670.00
687.50
687.50
+1.55%
684,710
1.76
Feb 26, 2026
659.50
677.00
659.50
677.00
677.00
+1.04%
262,048
0.67
Feb 25, 2026
686.00
686.00
665.00
670.00
670.00
-0.07%
246,459
0.63
Feb 24, 2026
670.00
678.00
667.00
670.50
670.50
0.00%
291,232
0.74
Feb 23, 2026
680.00
680.00
667.00
670.50
670.50
-0.74%
186,187
0.46
Feb 20, 2026
679.50
684.50
672.00
675.50
675.50
+0.07%
190,489
0.43
Feb 19, 2026
674.50
685.50
671.00
675.00
675.00
-0.37%
205,125
0.46
Feb 18, 2026
694.00
697.00
673.00
677.50
677.50
-2.31%
261,590
0.57
Feb 17, 2026
691.00
695.00
678.00
693.50
693.50
+1.31%
291,021
0.63
Feb 16, 2026
682.00
690.00
675.00
678.00
678.00
-0.95%
181,680
0.38
Feb 13, 2026
695.00
695.00
681.50
684.50
684.50
-0.15%
198,317
0.42
Feb 12, 2026
694.00
694.00
670.00
685.50
685.50
+0.81%
204,565
0.43
Feb 11, 2026
683.50
689.00
673.50
680.00
680.00
-0.87%
329,693
0.69
Feb 10, 2026
678.50
689.00
674.00
686.00
686.00
+1.63%
261,917
0.55
Feb 09, 2026
689.00
693.37
675.00
675.00
675.00
-1.32%
315,774
0.66
Feb 06, 2026
682.00
694.50
673.00
684.00
684.00
+0.15%
250,736
0.52
Feb 05, 2026
694.00
698.50
678.50
683.00
683.00
-1.16%
375,677
0.77
Feb 04, 2026
670.00
693.00
666.50
691.00
691.00
+3.60%
317,782
0.65
Feb 03, 2026
693.00
694.79
665.00
667.00
667.00
-3.47%
344,408
0.70
Feb 02, 2026
679.50
691.00
671.50
691.00
691.00
+2.37%
253,382
0.51
Jan 30, 2026
668.00
681.50
667.45
675.00
675.00
+0.60%
280,445
0.56
Rows: