1,200.00p+16.00 (+1.35%)24 Dec 2024, 12:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Wh Smith PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Dec 23, 20241204.00p1204.00p1155.00p1184.00p498,695
Dec 20, 20241194.00p1194.00p1150.00p1178.00p324,849
Dec 19, 20241178.00p1178.00p1156.00p1170.00p375,551
Dec 18, 20241160.00p1189.00p1160.00p1181.00p165,109
Dec 17, 20241168.00p1193.00p1168.00p1175.00p885,677
Dec 16, 20241237.00p1237.00p1185.00p1191.00p276,359
Dec 13, 20241207.00p1240.00p1204.00p1208.00p521,658
Dec 12, 20241267.00p1267.00p1232.00p1232.00p190,910
Dec 11, 20241230.00p1242.00p1216.14p1237.00p185,247
Dec 10, 20241232.00p1244.00p1220.00p1226.00p159,026
Dec 9, 20241279.00p1279.00p1239.00p1244.00p349,238
Dec 6, 20241249.00p1266.00p1245.00p1255.00p320,002
Dec 5, 20241249.00p1273.00p1247.00p1254.00p179,328
Dec 4, 20241275.00p1275.00p1246.00p1264.00p173,643
Dec 3, 20241239.00p1261.00p1235.00p1256.00p1,095,390
Dec 2, 20241259.00p1259.00p1225.00p1232.00p182,485
Nov 29, 20241215.00p1248.00p1215.00p1230.00p174,721
Nov 28, 20241254.00p1259.00p1241.00p1245.00p171,954
Nov 27, 20241213.00p1250.41p1213.00p1241.00p145,233
Nov 26, 20241231.00p1252.00p1227.00p1243.00p162,422
Nov 25, 20241255.00p1267.00p1237.00p1258.00p280,098
Nov 22, 20241236.00p1266.00p1235.00p1253.00p154,311
Nov 21, 20241264.00p1265.07p1223.00p1241.00p227,875
Nov 20, 20241247.00p1276.00p1247.00p1265.00p133,888
Nov 19, 20241273.00p1280.00p1235.00p1267.00p258,046
Nov 18, 20241286.00p1286.00p1245.00p1259.00p90,937
Nov 15, 20241245.00p1267.00p1245.00p1259.00p149,274
Nov 14, 20241321.00p1340.00p1209.00p1260.00p636,687
Nov 13, 20241295.00p1311.00p1290.00p1301.00p233,899
Nov 12, 20241357.00p1357.00p1292.00p1300.00p442,401
Nov 11, 20241348.00p1348.00p1289.06p1325.00p104,347
Nov 8, 20241353.00p1363.00p1306.86p1319.00p149,034
Nov 7, 20241313.00p1336.00p1300.00p1336.00p154,764
Nov 6, 20241305.00p1347.00p1305.00p1305.00p175,461
Nov 5, 20241352.00p1352.00p1305.00p1305.00p184,988
Nov 4, 20241319.00p1333.00p1316.00p1325.00p184,774
Nov 1, 20241339.00p1339.00p1305.00p1322.00p239,408
Oct 31, 20241390.00p1390.00p1311.00p1320.00p615,490
Oct 30, 20241362.00p1408.00p1362.00p1388.00p724,193
Oct 29, 20241406.00p1418.00p1384.54p1386.00p202,470
Oct 28, 20241396.00p1427.00p1395.00p1406.00p238,906
Oct 25, 20241382.00p1411.03p1379.00p1397.00p197,350
Oct 24, 20241380.00p1406.00p1380.00p1390.00p160,590
Oct 23, 20241402.00p1444.00p1399.00p1400.00p126,975
Oct 22, 20241388.00p1429.00p1384.00p1422.00p259,723
Oct 21, 20241385.00p1417.00p1374.00p1397.00p227,028
Oct 18, 20241389.00p1418.00p1380.00p1400.00p391,779
Oct 17, 20241413.00p1413.00p1375.86p1385.00p310,203
Oct 16, 20241371.35p1392.00p1376.00p1380.00p695,391
Oct 15, 20241365.00p1400.00p1365.00p1379.00p830,272
Showing 1 to 50 of 253