WH Smith PLC SMWH
LSE · United Kingdom · Retail Trade
GBp 382.40-8.20 (-2.10%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 384.00 | -1.69% | GBp 388.00 | GBp 389.80 | GBp 380.60 | 658.25K |
| 2026-09-30 | GBp 390.60 | +2.95% | GBp 372.00 | GBp 393.40 | GBp 372.00 | 1.22M |
| 2026-09-29 | GBp 379.40 | +0.48% | GBp 386.80 | GBp 386.80 | GBp 373.60 | 330.47K |
| 2026-09-28 | GBp 377.60 | +1.78% | GBp 375.00 | GBp 386.60 | GBp 375.00 | 481.28K |
| 2026-09-25 | GBp 371.00 | +2.88% | GBp 363.00 | GBp 371.00 | GBp 363.00 | 403.75K |
| 2026-09-24 | GBp 360.60 | -2.59% | GBp 365.00 | GBp 371.60 | GBp 360.60 | 1.19M |
| 2026-09-23 | GBp 370.20 | -3.59% | GBp 380.00 | GBp 389.20 | GBp 368.88 | 2.30M |
| 2026-09-22 | GBp 384.00 | +1.86% | GBp 377.00 | GBp 386.20 | GBp 374.66 | 627.78K |
| 2026-09-21 | GBp 377.00 | +2.17% | GBp 371.40 | GBp 378.60 | GBp 365.40 | 1.92M |
| 2026-09-18 | GBp 369.00 | -3.66% | GBp 380.00 | GBp 383.80 | GBp 369.00 | 2.71M |
| 2026-09-17 | GBp 383.00 | +5.10% | GBp 360.00 | GBp 384.00 | GBp 360.00 | 515.52K |
| 2026-09-16 | GBp 364.40 | +0.44% | GBp 350.00 | GBp 367.00 | GBp 345.60 | 1.41M |
| 2026-09-15 | GBp 362.80 | -0.27% | GBp 365.00 | GBp 375.20 | GBp 360.80 | 607.94K |
| 2026-09-14 | GBp 363.80 | -2.78% | GBp 375.00 | GBp 378.40 | GBp 361.60 | 510.50K |
| 2026-09-11 | GBp 374.20 | +0.43% | GBp 372.60 | GBp 379.56 | GBp 372.60 | 461.11K |
| 2026-09-10 | GBp 372.60 | -0.59% | GBp 372.00 | GBp 379.00 | GBp 369.40 | 629.85K |
| 2026-09-09 | GBp 374.80 | +0.05% | GBp 384.80 | GBp 388.60 | GBp 374.60 | 515.01K |
| 2026-09-08 | GBp 374.60 | -1.06% | GBp 385.00 | GBp 388.00 | GBp 369.00 | 401.45K |
| 2026-09-07 | GBp 378.60 | -1.51% | GBp 384.00 | GBp 386.60 | GBp 377.40 | 470.16K |
| 2026-09-04 | GBp 384.40 | +0.37% | GBp 382.00 | GBp 388.80 | GBp 382.00 | 419.21K |
| 2026-09-03 | GBp 383.00 | -2.10% | GBp 391.00 | GBp 395.54 | GBp 379.80 | 498.48K |
| 2026-09-02 | GBp 391.20 | -3.36% | GBp 404.00 | GBp 406.00 | GBp 391.20 | 548.60K |
| 2026-09-01 | GBp 404.80 | -1.94% | GBp 408.00 | GBp 416.21 | GBp 404.20 | 384.74K |
| 2026-08-28 | GBp 412.80 | +0.05% | GBp 415.00 | GBp 417.80 | GBp 409.00 | 600.70K |
| 2026-08-27 | GBp 412.60 | -1.95% | GBp 421.80 | GBp 422.20 | GBp 412.60 | 972.67K |
| 2026-08-26 | GBp 420.80 | +1.40% | GBp 425.00 | GBp 425.00 | GBp 413.40 | 454.40K |
| 2026-08-25 | GBp 415.00 | +0.19% | GBp 419.00 | GBp 422.60 | GBp 412.00 | 324.50K |
| 2026-08-24 | GBp 414.20 | -0.05% | GBp 410.00 | GBp 420.60 | GBp 410.00 | 249.70K |
| 2026-08-21 | GBp 414.40 | -0.14% | GBp 423.00 | GBp 423.00 | GBp 414.40 | 260.31K |
| 2026-08-20 | GBp 415.00 | -1.75% | GBp 420.00 | GBp 423.20 | GBp 415.00 | 234.91K |
| 2026-08-19 | GBp 422.40 | +0.62% | GBp 414.00 | GBp 428.20 | GBp 414.00 | 418.36K |
| 2026-08-18 | GBp 419.80 | -0.05% | GBp 419.80 | GBp 425.40 | GBp 416.20 | 265.34K |
| 2026-08-17 | GBp 420.00 | -2.14% | GBp 439.60 | GBp 439.60 | GBp 419.20 | 258.18K |
| 2026-08-14 | GBp 429.20 | -1.29% | GBp 439.20 | GBp 444.80 | GBp 426.60 | 187.86K |
| 2026-08-13 | GBp 434.80 | +1.83% | GBp 426.80 | GBp 440.20 | GBp 426.00 | 298.29K |
| 2026-08-12 | GBp 427.00 | -1.66% | GBp 426.00 | GBp 438.40 | GBp 426.00 | 255.12K |
| 2026-08-11 | GBp 434.20 | -2.03% | GBp 454.80 | GBp 456.40 | GBp 434.20 | 349.69K |
| 2026-08-10 | GBp 443.20 | -2.03% | GBp 451.00 | GBp 451.00 | GBp 441.40 | 266.57K |
| 2026-08-07 | GBp 452.40 | +2.17% | GBp 452.40 | GBp 454.00 | GBp 437.20 | 325.95K |
| 2026-08-06 | GBp 442.80 | +0.64% | GBp 437.00 | GBp 448.00 | GBp 437.00 | 439.93K |
| 2026-08-05 | GBp 440.00 | -1.12% | GBp 448.00 | GBp 448.00 | GBp 438.20 | 354.37K |
| 2026-08-04 | GBp 445.00 | +0.14% | GBp 442.60 | GBp 449.40 | GBp 433.00 | 1.97M |
| 2026-08-03 | GBp 444.40 | +2.54% | GBp 438.00 | GBp 450.00 | GBp 437.00 | 426.39K |
| 2026-07-31 | GBp 433.40 | -2.61% | GBp 450.00 | GBp 450.00 | GBp 431.80 | 354.23K |
| 2026-07-30 | GBp 445.00 | 0.00% | GBp 441.80 | GBp 453.00 | GBp 437.80 | 691.43K |
| 2026-07-29 | GBp 445.00 | -0.22% | GBp 447.80 | GBp 453.00 | GBp 439.40 | 630.19K |
| 2026-07-28 | GBp 446.00 | +3.24% | GBp 423.00 | GBp 447.80 | GBp 423.00 | 1.12M |
| 2026-07-27 | GBp 432.00 | +1.60% | GBp 420.00 | GBp 433.80 | GBp 420.00 | 538.57K |
| 2026-07-24 | GBp 425.20 | +3.71% | GBp 405.60 | GBp 425.20 | GBp 405.60 | 503.64K |
| 2026-07-23 | GBp 410.00 | -2.15% | GBp 415.00 | GBp 418.60 | GBp 403.20 | 375.73K |
| 2026-07-22 | GBp 419.00 | +1.31% | GBp 411.60 | GBp 420.40 | GBp 406.00 | 382.04K |
| 2026-07-21 | GBp 413.60 | +1.47% | GBp 417.40 | GBp 417.40 | GBp 403.40 | 246.65K |
| 2026-07-20 | GBp 407.60 | -0.20% | GBp 418.20 | GBp 418.20 | GBp 402.00 | 285.26K |
| 2026-07-17 | GBp 408.40 | -0.39% | GBp 404.00 | GBp 415.00 | GBp 404.00 | 229.24K |
| 2026-07-16 | GBp 410.00 | +1.43% | GBp 407.60 | GBp 410.20 | GBp 400.20 | 347.49K |
| 2026-07-15 | GBp 404.20 | +1.56% | GBp 396.00 | GBp 405.60 | GBp 393.40 | 266.77K |
| 2026-07-14 | GBp 398.00 | -2.02% | GBp 401.40 | GBp 407.20 | GBp 398.00 | 301.40K |
| 2026-07-13 | GBp 406.20 | -1.55% | GBp 408.00 | GBp 418.20 | GBp 400.60 | 261.87K |
| 2026-07-10 | GBp 412.60 | +2.94% | GBp 401.60 | GBp 412.60 | GBp 399.00 | 343.52K |
| 2026-07-09 | GBp 400.80 | +1.16% | GBp 405.80 | GBp 405.80 | GBp 390.00 | 467.70K |
| 2026-07-08 | GBp 396.20 | -4.39% | GBp 422.00 | GBp 422.00 | GBp 394.00 | 540.10K |
| 2026-07-07 | GBp 414.40 | +0.34% | GBp 421.00 | GBp 421.00 | GBp 410.00 | 298.26K |
| 2026-07-06 | GBp 413.00 | -0.15% | GBp 417.20 | GBp 423.00 | GBp 409.60 | 374.52K |
| 2026-07-03 | GBp 413.60 | -0.34% | GBp 419.80 | GBp 419.80 | GBp 409.54 | 213.98K |
| 2026-07-02 | GBp 415.00 | +2.47% | GBp 410.00 | GBp 417.40 | GBp 402.20 | 499.90K |
| 2026-07-01 | GBp 405.00 | +3.05% | GBp 391.20 | GBp 405.00 | GBp 386.40 | 631.13K |
| 2026-06-30 | GBp 393.00 | +1.71% | GBp 391.20 | GBp 395.80 | GBp 384.00 | 1.23M |
| 2026-06-29 | GBp 386.40 | -2.77% | GBp 400.00 | GBp 400.20 | GBp 386.40 | 519.45K |
| 2026-06-26 | GBp 397.40 | 0.00% | GBp 396.60 | GBp 405.80 | GBp 389.30 | 402.02K |
| 2026-06-25 | GBp 397.40 | +0.20% | GBp 405.00 | GBp 407.40 | GBp 396.00 | 579.53K |
| 2026-06-24 | GBp 396.60 | +3.50% | GBp 388.00 | GBp 400.00 | GBp 383.00 | 556.25K |
| 2026-06-23 | GBp 383.20 | -1.39% | GBp 384.00 | GBp 390.00 | GBp 378.60 | 700.82K |
| 2026-06-22 | GBp 388.60 | -2.75% | GBp 405.00 | GBp 408.00 | GBp 387.40 | 1.10M |
| 2026-06-19 | GBp 399.60 | -4.90% | GBp 419.20 | GBp 424.84 | GBp 399.60 | 2.34M |
| 2026-06-18 | GBp 420.20 | +0.14% | GBp 420.00 | GBp 422.20 | GBp 411.00 | 367.85K |
| 2026-06-17 | GBp 419.60 | -0.33% | GBp 424.40 | GBp 428.00 | GBp 414.80 | 447.68K |
| 2026-06-16 | GBp 421.00 | -3.75% | GBp 434.60 | GBp 437.40 | GBp 411.20 | 2.12M |
| 2026-06-15 | GBp 437.40 | +1.91% | GBp 437.00 | GBp 450.60 | GBp 424.00 | 1.15M |
| 2026-06-12 | GBp 429.20 | +2.43% | GBp 428.00 | GBp 440.00 | GBp 428.00 | 1.16M |
| 2026-06-11 | GBp 419.00 | +1.55% | GBp 415.00 | GBp 426.80 | GBp 409.60 | 1.08M |
| 2026-06-10 | GBp 412.60 | -16.17% | GBp 410.00 | GBp 424.40 | GBp 394.20 | 3.11M |
| 2026-06-09 | GBp 492.20 | -1.48% | GBp 495.20 | GBp 510.00 | GBp 477.77 | 330.97K |
| 2026-06-08 | GBp 499.60 | -1.26% | GBp 517.00 | GBp 517.00 | GBp 495.60 | 215.64K |
| 2026-06-05 | GBp 506.00 | -0.39% | GBp 504.00 | GBp 522.50 | GBp 503.50 | 414.09K |
| 2026-06-04 | GBp 508.00 | +0.79% | GBp 499.80 | GBp 525.50 | GBp 491.60 | 312.76K |
| 2026-06-03 | GBp 504.00 | -1.75% | GBp 506.00 | GBp 510.50 | GBp 492.40 | 471.18K |
| 2026-06-02 | GBp 513.00 | +3.55% | GBp 503.50 | GBp 523.50 | GBp 503.00 | 360.78K |
| 2026-06-01 | GBp 495.40 | +0.08% | GBp 493.40 | GBp 517.50 | GBp 490.20 | 479.50K |
| 2026-05-29 | GBp 495.00 | -1.10% | GBp 505.00 | GBp 511.00 | GBp 494.40 | 371.09K |
| 2026-05-28 | GBp 500.50 | -1.57% | GBp 505.00 | GBp 508.00 | GBp 490.78 | 593.90K |