1. Share Prices

  2. Wh Smith PLC (SMWH)

1,181.00p+8.00 (+0.68%)17 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Wh Smith PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 20241170.00p1193.30p1165.00p1181.00p343,596
May 16, 20241135.00p1181.34p1133.00p1173.00p427,828
May 15, 20241136.00p1148.00p1130.00p1133.00p468,221
May 14, 20241120.00p1138.00p1110.00p1130.00p258,710
May 13, 20241120.00p1120.00p1103.00p1111.00p216,286
May 10, 20241098.00p1118.00p1096.00p1107.00p386,461
May 9, 20241096.00p1113.00p1090.00p1090.00p910,841
May 8, 20241098.00p1117.00p1090.00p1102.00p252,200
May 7, 20241085.00p1113.00p1085.00p1094.00p406,287
May 3, 20241080.00p1105.00p1069.00p1083.00p324,768
May 2, 20241101.00p1114.00p1090.00p1092.00p273,150
May 1, 20241093.00p1106.00p1075.00p1101.00p272,438
Apr 30, 20241145.00p1153.00p1097.00p1097.00p298,508
Apr 29, 20241119.00p1143.00p1116.00p1131.00p631,306
Apr 26, 20241182.00p1188.00p1120.00p1120.00p925,181
Apr 25, 20241240.00p1258.00p1122.00p1182.00p953,700
Apr 24, 20241309.00p1309.00p1257.00p1258.00p207,844
Apr 23, 20241272.00p1296.00p1272.00p1280.00p648,734
Apr 22, 20241264.00p1296.00p1247.42p1276.00p216,648
Apr 19, 20241244.00p1244.00p1229.00p1238.00p281,142
Apr 18, 20241240.00p1258.00p1240.00p1248.00p145,847
Apr 17, 20241248.00p1269.00p1238.00p1241.00p296,968
Apr 16, 20241243.00p1266.00p1238.00p1247.00p305,679
Apr 15, 20241281.00p1283.00p1257.00p1263.00p265,481
Apr 12, 20241312.00p1317.00p1273.00p1277.00p288,598
Apr 11, 20241324.00p1340.00p1302.00p1307.00p321,966
Apr 10, 20241291.00p1343.00p1291.00p1332.00p344,864
Apr 9, 20241331.00p1333.00p1312.00p1312.00p360,927
Apr 8, 20241311.00p1323.00p1304.47p1315.00p293,053
Apr 5, 20241300.00p1315.00p1288.91p1309.00p508,866
Apr 4, 20241338.00p1338.00p1301.75p1306.00p169,788
Apr 3, 20241293.00p1312.00p1289.00p1308.00p728,946
Apr 2, 20241328.00p1335.00p1296.00p1297.00p467,027
Mar 28, 20241254.00p1326.00p1254.00p1317.00p347,299
Mar 27, 20241281.00p1293.00p1265.00p1266.00p677,340
Mar 26, 20241231.00p1283.00p1231.00p1283.00p342,719
Mar 25, 20241235.00p1264.00p1235.00p1258.00p339,633
Mar 22, 20241263.00p1278.00p1243.00p1264.00p420,374
Mar 21, 20241226.00p1260.00p1213.00p1260.00p737,051
Mar 20, 20241220.00p1224.00p1211.00p1213.00p377,293
Mar 19, 20241227.00p1228.00p1213.00p1221.00p653,492
Mar 18, 20241241.00p1250.00p1226.00p1228.00p217,775
Mar 15, 20241276.00p1276.00p1234.00p1240.00p1,073,263
Mar 14, 20241276.00p1277.99p1244.00p1246.00p214,763
Mar 13, 20241271.00p1280.00p1260.00p1270.00p438,873
Mar 12, 20241240.00p1267.00p1240.00p1261.00p152,578
Mar 11, 20241268.00p1268.00p1240.00p1248.00p185,301
Mar 8, 20241254.00p1254.00p1224.00p1242.00p1,408,695
Mar 7, 20241219.00p1253.00p1215.00p1235.00p983,930
Mar 6, 20241220.00p1248.00p1220.00p1227.00p840,806
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.