WH Smith PLC SMWH
LSE · Birleşik Krallık · Perakende Ticaret
GBp 385,80-4,80 (-%1,23)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 385,80 | -%1,23 | GBp 388,00 | GBp 389,80 | GBp 380,60 | 653,29K |
| 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 |