WH Smith PLC (SMWH.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 02, 2024 | 0.00 | 0.00 | 0.00 | 1,126.00 | 1,126.00 | 2,320 |
| Jul 01, 2024 | 1,140.00 | 1,159.00 | 1,132.00 | 1,132.00 | 1,132.00 | 199,615 |
| Jun 28, 2024 | 1,148.00 | 1,158.00 | 1,132.00 | 1,132.00 | 1,132.00 | 224,406 |
| Jun 27, 2024 | 1,124.00 | 1,152.00 | 1,114.64 | 1,152.00 | 1,152.00 | 204,598 |
| Jun 26, 2024 | 1,144.00 | 1,154.00 | 1,130.00 | 1,148.00 | 1,148.00 | 258,194 |
| Jun 25, 2024 | 1,191.00 | 1,195.80 | 1,145.00 | 1,150.00 | 1,150.00 | 438,736 |
| Jun 24, 2024 | 1,148.00 | 1,191.00 | 1,148.00 | 1,191.00 | 1,191.00 | 364,464 |
| Jun 21, 2024 | 1,166.00 | 1,193.00 | 1,162.00 | 1,171.00 | 1,171.00 | 1,544,649 |
| Jun 20, 2024 | 1,173.00 | 1,178.00 | 1,158.00 | 1,171.00 | 1,171.00 | 218,944 |
| Jun 19, 2024 | 1,220.00 | 1,220.00 | 1,170.00 | 1,178.00 | 1,178.00 | 548,372 |
| Jun 18, 2024 | 1,160.00 | 1,197.00 | 1,160.00 | 1,191.00 | 1,191.00 | 345,424 |
| Jun 17, 2024 | 1,140.00 | 1,190.00 | 1,140.00 | 1,183.00 | 1,183.00 | 185,995 |
| Jun 14, 2024 | 1,174.00 | 1,188.00 | 1,156.00 | 1,156.00 | 1,156.00 | 231,349 |
| Jun 13, 2024 | 1,212.00 | 1,212.00 | 1,174.00 | 1,179.00 | 1,179.00 | 287,804 |
| Jun 12, 2024 | 1,199.00 | 1,203.00 | 1,172.00 | 1,200.00 | 1,200.00 | 217,044 |
| Jun 11, 2024 | 1,199.00 | 1,199.08 | 1,174.00 | 1,182.00 | 1,182.00 | 371,770 |
| Jun 10, 2024 | 1,185.00 | 1,185.00 | 1,165.00 | 1,185.00 | 1,185.00 | 427,065 |
| Jun 07, 2024 | 1,163.00 | 1,185.00 | 1,160.00 | 1,175.00 | 1,175.00 | 185,571 |
| Jun 06, 2024 | 1,141.00 | 1,176.00 | 1,141.00 | 1,167.00 | 1,167.00 | 216,711 |
| Jun 05, 2024 | 1,166.00 | 1,188.00 | 1,143.00 | 1,147.00 | 1,147.00 | 606,649 |
| Jun 04, 2024 | 1,167.00 | 1,168.00 | 1,138.00 | 1,143.00 | 1,143.00 | 332,744 |
| Jun 03, 2024 | 1,167.00 | 1,179.00 | 1,152.00 | 1,157.00 | 1,157.00 | 213,757 |
| May 31, 2024 | 1,168.00 | 1,175.26 | 1,144.00 | 1,150.00 | 1,150.00 | 513,146 |
| May 30, 2024 | 1,125.00 | 1,170.00 | 1,105.45 | 1,170.00 | 1,170.00 | 363,251 |
| May 29, 2024 | 1,114.00 | 1,123.00 | 1,086.00 | 1,100.00 | 1,100.00 | 621,578 |
| May 28, 2024 | 1,111.00 | 1,131.00 | 1,099.00 | 1,116.00 | 1,116.00 | 328,336 |
| May 24, 2024 | 1,090.00 | 1,117.00 | 1,086.00 | 1,100.00 | 1,100.00 | 260,975 |
| May 23, 2024 | 1,194.00 | 1,194.00 | 1,103.00 | 1,108.00 | 1,108.00 | 778,768 |
| May 22, 2024 | 1,178.00 | 1,202.40 | 1,153.00 | 1,168.00 | 1,168.00 | 363,226 |
| May 21, 2024 | 1,212.00 | 1,212.00 | 1,189.00 | 1,193.00 | 1,193.00 | 451,984 |
| May 20, 2024 | 1,188.00 | 1,199.00 | 1,160.00 | 1,199.00 | 1,199.00 | 361,347 |
| May 17, 2024 | 1,170.00 | 1,193.30 | 1,165.00 | 1,181.00 | 1,181.00 | 343,596 |
| May 16, 2024 | 1,135.00 | 1,181.34 | 1,133.00 | 1,173.00 | 1,173.00 | 427,828 |
| May 15, 2024 | 1,136.00 | 1,148.00 | 1,130.00 | 1,133.00 | 1,133.00 | 468,221 |
| May 14, 2024 | 1,120.00 | 1,138.00 | 1,110.00 | 1,130.00 | 1,130.00 | 258,710 |
| May 13, 2024 | 1,120.00 | 1,120.00 | 1,103.00 | 1,111.00 | 1,111.00 | 216,286 |
| May 10, 2024 | 1,098.00 | 1,118.00 | 1,096.00 | 1,107.00 | 1,107.00 | 386,461 |
| May 09, 2024 | 1,096.00 | 1,113.00 | 1,090.00 | 1,090.00 | 1,090.00 | 910,841 |
| May 08, 2024 | 1,098.00 | 1,117.00 | 1,090.00 | 1,102.00 | 1,102.00 | 252,200 |
| May 07, 2024 | 1,085.00 | 1,113.00 | 1,085.00 | 1,094.00 | 1,094.00 | 406,287 |
| May 03, 2024 | 1,080.00 | 1,105.00 | 1,069.00 | 1,083.00 | 1,083.00 | 324,768 |
| May 02, 2024 | 1,101.00 | 1,114.00 | 1,090.00 | 1,092.00 | 1,092.00 | 273,150 |
| May 01, 2024 | 1,093.00 | 1,106.00 | 1,075.00 | 1,101.00 | 1,101.00 | 272,438 |
| Apr 30, 2024 | 1,145.00 | 1,153.00 | 1,097.00 | 1,097.00 | 1,097.00 | 298,508 |
| Apr 29, 2024 | 1,119.00 | 1,143.00 | 1,116.00 | 1,131.00 | 1,131.00 | 631,306 |
| Apr 26, 2024 | 1,182.00 | 1,188.00 | 1,120.00 | 1,120.00 | 1,120.00 | 925,181 |
| Apr 25, 2024 | 1,240.00 | 1,258.00 | 1,122.00 | 1,182.00 | 1,182.00 | 953,700 |
| Apr 24, 2024 | 1,309.00 | 1,309.00 | 1,257.00 | 1,258.00 | 1,258.00 | 207,844 |
| Apr 23, 2024 | 1,272.00 | 1,296.00 | 1,272.00 | 1,280.00 | 1,280.00 | 648,734 |
| Apr 22, 2024 | 1,264.00 | 1,296.00 | 1,247.42 | 1,276.00 | 1,276.00 | 216,648 |
| Apr 19, 2024 | 1,244.00 | 1,244.00 | 1,229.00 | 1,238.00 | 1,238.00 | 281,142 |
| Apr 18, 2024 | 1,240.00 | 1,258.00 | 1,240.00 | 1,248.00 | 1,248.00 | 145,847 |
| Apr 17, 2024 | 1,248.00 | 1,269.00 | 1,238.00 | 1,241.00 | 1,241.00 | 296,968 |
| Apr 16, 2024 | 1,243.00 | 1,266.00 | 1,238.00 | 1,247.00 | 1,247.00 | 305,679 |
| Apr 15, 2024 | 1,281.00 | 1,283.00 | 1,257.00 | 1,263.00 | 1,263.00 | 265,481 |
| Apr 12, 2024 | 1,312.00 | 1,317.00 | 1,273.00 | 1,277.00 | 1,277.00 | 288,598 |
| Apr 11, 2024 | 1,324.00 | 1,340.00 | 1,302.00 | 1,307.00 | 1,307.00 | 321,966 |
| Apr 10, 2024 | 1,291.00 | 1,343.00 | 1,291.00 | 1,332.00 | 1,332.00 | 344,864 |
| Apr 09, 2024 | 1,331.00 | 1,333.00 | 1,312.00 | 1,312.00 | 1,312.00 | 360,927 |
| Apr 08, 2024 | 1,311.00 | 1,323.00 | 1,304.47 | 1,315.00 | 1,315.00 | 293,053 |
| Apr 05, 2024 | 1,300.00 | 1,315.00 | 1,288.91 | 1,309.00 | 1,309.00 | 508,866 |
| Apr 04, 2024 | 1,338.00 | 1,338.00 | 1,301.75 | 1,306.00 | 1,306.00 | 169,788 |
| Apr 03, 2024 | 1,293.00 | 1,312.00 | 1,289.00 | 1,308.00 | 1,308.00 | 728,946 |
| Apr 02, 2024 | 1,328.00 | 1,335.00 | 1,296.00 | 1,297.00 | 1,297.00 | 467,027 |
| Mar 28, 2024 | 1,254.00 | 1,326.00 | 1,254.00 | 1,317.00 | 1,317.00 | 347,299 |
| Mar 27, 2024 | 1,281.00 | 1,293.00 | 1,265.00 | 1,266.00 | 1,266.00 | 677,340 |
| Mar 26, 2024 | 1,231.00 | 1,283.00 | 1,231.00 | 1,283.00 | 1,283.00 | 342,719 |
| Mar 25, 2024 | 1,235.00 | 1,264.00 | 1,235.00 | 1,258.00 | 1,258.00 | 339,633 |
| Mar 22, 2024 | 1,263.00 | 1,278.00 | 1,243.00 | 1,264.00 | 1,264.00 | 420,374 |
| Mar 21, 2024 | 1,226.00 | 1,260.00 | 1,213.00 | 1,260.00 | 1,260.00 | 737,051 |
| Mar 20, 2024 | 1,220.00 | 1,224.00 | 1,211.00 | 1,213.00 | 1,213.00 | 377,293 |
| Mar 19, 2024 | 1,227.00 | 1,228.00 | 1,213.00 | 1,221.00 | 1,221.00 | 653,492 |
| Mar 18, 2024 | 1,241.00 | 1,250.00 | 1,226.00 | 1,228.00 | 1,228.00 | 217,775 |
| Mar 15, 2024 | 1,276.00 | 1,276.00 | 1,234.00 | 1,240.00 | 1,240.00 | 1,073,263 |
| Mar 14, 2024 | 1,276.00 | 1,277.99 | 1,244.00 | 1,246.00 | 1,246.00 | 214,763 |
| Mar 13, 2024 | 1,271.00 | 1,280.00 | 1,260.00 | 1,270.00 | 1,270.00 | 438,873 |
| Mar 12, 2024 | 1,240.00 | 1,267.00 | 1,240.00 | 1,261.00 | 1,261.00 | 152,578 |
| Mar 11, 2024 | 1,268.00 | 1,268.00 | 1,240.00 | 1,248.00 | 1,248.00 | 185,301 |
| Mar 08, 2024 | 1,254.00 | 1,254.00 | 1,224.00 | 1,242.00 | 1,242.00 | 1,408,695 |
| Mar 07, 2024 | 1,219.00 | 1,253.00 | 1,215.00 | 1,235.00 | 1,235.00 | 983,930 |
| Mar 06, 2024 | 1,220.00 | 1,248.00 | 1,220.00 | 1,227.00 | 1,227.00 | 840,806 |
| Mar 05, 2024 | 1,224.00 | 1,234.00 | 1,217.00 | 1,221.00 | 1,221.00 | 168,016 |
| Mar 04, 2024 | 1,246.00 | 1,248.00 | 1,230.00 | 1,236.00 | 1,236.00 | 281,933 |
| Mar 01, 2024 | 1,230.00 | 1,247.00 | 1,224.00 | 1,242.00 | 1,242.00 | 171,007 |
| Feb 29, 2024 | 1,241.00 | 1,273.16 | 1,235.00 | 1,236.00 | 1,236.00 | 553,276 |
| Feb 28, 2024 | 1,300.00 | 1,305.00 | 1,266.00 | 1,266.00 | 1,266.00 | 645,510 |
| Feb 27, 2024 | 1,293.00 | 1,307.00 | 1,293.00 | 1,305.00 | 1,305.00 | 332,660 |
| Feb 26, 2024 | 1,312.00 | 1,312.00 | 1,291.00 | 1,296.00 | 1,296.00 | 446,116 |
| Feb 23, 2024 | 1,327.00 | 1,327.00 | 1,294.00 | 1,298.00 | 1,298.00 | 349,492 |
| Feb 22, 2024 | 1,291.00 | 1,309.00 | 1,291.00 | 1,296.00 | 1,296.00 | 329,048 |
| Feb 21, 2024 | 1,290.00 | 1,315.00 | 1,285.00 | 1,304.00 | 1,304.00 | 395,302 |
| Feb 20, 2024 | 1,267.00 | 1,288.45 | 1,258.00 | 1,286.00 | 1,286.00 | 253,826 |
| Feb 19, 2024 | 1,262.00 | 1,275.00 | 1,255.00 | 1,272.00 | 1,272.00 | 148,245 |
| Feb 16, 2024 | 1,262.00 | 1,282.00 | 1,254.00 | 1,258.00 | 1,258.00 | 203,763 |
| Feb 15, 2024 | 1,227.00 | 1,268.00 | 1,227.00 | 1,260.00 | 1,260.00 | 292,977 |
| Feb 14, 2024 | 1,238.00 | 1,264.80 | 1,238.00 | 1,251.00 | 1,251.00 | 292,172 |
| Feb 13, 2024 | 1,291.00 | 1,291.00 | 1,234.00 | 1,237.00 | 1,237.00 | 706,124 |
| Feb 12, 2024 | 1,260.00 | 1,272.00 | 1,243.00 | 1,263.00 | 1,263.00 | 470,917 |
| Feb 09, 2024 | 1,249.00 | 1,250.00 | 1,240.00 | 1,244.00 | 1,244.00 | 740,488 |
| Feb 08, 2024 | 1,245.00 | 1,249.00 | 1,236.00 | 1,239.00 | 1,239.00 | 632,894 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.