Shares Magazine
888.00p-43.00 (-4.62%)22 Apr 2025, 16:50
Wh Smith PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 934.50p | 950.00p | 918.37p | 931.00p | 278,568 |
| Apr 16, 2025 | 948.00p | 989.50p | 900.00p | 941.50p | 321,021 |
| Apr 15, 2025 | 942.50p | 960.50p | 941.50p | 950.50p | 325,640 |
| Apr 14, 2025 | 941.50p | 954.00p | 933.00p | 947.50p | 221,579 |
| Apr 11, 2025 | 926.50p | 958.00p | 911.83p | 922.00p | 309,607 |
| Apr 10, 2025 | 969.00p | 975.50p | 934.00p | 947.00p | 574,815 |
| Apr 9, 2025 | 901.50p | 908.00p | 884.00p | 900.50p | 224,120 |
| Apr 8, 2025 | 905.50p | 933.50p | 900.00p | 924.00p | 196,702 |
| Apr 7, 2025 | 884.00p | 959.71p | 872.50p | 899.00p | 409,005 |
| Apr 4, 2025 | 986.50p | 1011.00p | 930.00p | 930.00p | 334,236 |
| Apr 3, 2025 | 1000.00p | 1027.00p | 997.66p | 1011.00p | 303,678 |
| Apr 2, 2025 | 1033.00p | 1033.00p | 1000.00p | 1025.00p | 235,815 |
| Apr 1, 2025 | 1017.00p | 1026.00p | 1001.00p | 1011.00p | 432,396 |
| Mar 31, 2025 | 1019.00p | 1037.00p | 1010.00p | 1014.00p | 496,925 |
| Mar 28, 2025 | 1100.00p | 1106.00p | 1039.00p | 1039.00p | 500,140 |
| Mar 27, 2025 | 1072.00p | 1090.00p | 1066.00p | 1090.00p | 415,253 |
| Mar 26, 2025 | 1089.00p | 1089.00p | 1073.00p | 1083.00p | 255,427 |
| Mar 25, 2025 | 1067.00p | 1087.00p | 1061.00p | 1078.00p | 164,633 |
| Mar 24, 2025 | 1070.00p | 1070.00p | 1052.00p | 1063.00p | 131,322 |
| Mar 21, 2025 | 1070.00p | 1075.00p | 1049.00p | 1055.00p | 413,566 |
| Mar 20, 2025 | 1076.00p | 1081.00p | 1060.00p | 1074.00p | 572,079 |
| Mar 19, 2025 | 1080.00p | 1080.00p | 1059.00p | 1075.00p | 284,979 |
| Mar 18, 2025 | 1060.00p | 1079.00p | 1047.55p | 1067.00p | 218,153 |
| Mar 17, 2025 | 1070.00p | 1070.00p | 1049.00p | 1052.00p | 235,882 |
| Mar 14, 2025 | 1033.00p | 1070.00p | 1029.00p | 1056.00p | 248,661 |
| Mar 13, 2025 | 1074.00p | 1095.00p | 1027.55p | 1032.00p | 399,975 |
| Mar 12, 2025 | 1060.00p | 1080.00p | 1053.00p | 1080.00p | 250,613 |
| Mar 11, 2025 | 1077.00p | 1104.00p | 1075.00p | 1077.00p | 283,135 |
| Mar 10, 2025 | 1080.00p | 1110.00p | 1080.00p | 1099.00p | 150,756 |
| Mar 7, 2025 | 1059.00p | 1082.00p | 1053.00p | 1082.00p | 158,981 |
| Mar 6, 2025 | 1091.00p | 1106.00p | 1053.00p | 1071.00p | 229,808 |
| Mar 5, 2025 | 1106.00p | 1111.38p | 1081.00p | 1082.00p | 204,998 |
| Mar 4, 2025 | 1132.00p | 1146.00p | 1083.00p | 1083.00p | 297,401 |
| Mar 3, 2025 | 1159.00p | 1166.00p | 1145.00p | 1148.00p | 157,650 |
| Feb 28, 2025 | 1178.00p | 1178.00p | 1151.00p | 1159.00p | 482,298 |
| Feb 27, 2025 | 1174.00p | 1174.00p | 1147.00p | 1162.00p | 130,122 |
| Feb 26, 2025 | 1153.00p | 1191.00p | 1153.00p | 1169.00p | 190,022 |
| Feb 25, 2025 | 1165.00p | 1186.00p | 1164.00p | 1168.00p | 274,240 |
| Feb 24, 2025 | 1152.00p | 1187.00p | 1152.00p | 1182.00p | 169,318 |
| Feb 21, 2025 | 1174.00p | 1199.00p | 1173.00p | 1180.00p | 278,905 |
| Feb 20, 2025 | 1199.00p | 1199.00p | 1170.00p | 1180.00p | 138,498 |
| Feb 19, 2025 | 1197.00p | 1222.00p | 1169.00p | 1172.00p | 213,518 |
| Feb 18, 2025 | 1229.00p | 1235.00p | 1218.00p | 1219.00p | 141,284 |
| Feb 17, 2025 | 1219.00p | 1235.00p | 1197.00p | 1234.00p | 156,002 |
| Feb 14, 2025 | 1226.00p | 1246.10p | 1223.00p | 1223.00p | 161,640 |
| Feb 13, 2025 | 1256.00p | 1294.00p | 1238.00p | 1238.00p | 333,243 |
| Feb 12, 2025 | 1285.00p | 1295.00p | 1250.00p | 1286.00p | 232,216 |
| Feb 11, 2025 | 1264.00p | 1279.00p | 1264.00p | 1276.00p | 120,897 |
| Feb 10, 2025 | 1276.00p | 1286.00p | 1263.00p | 1273.00p | 119,281 |
| Feb 7, 2025 | 1287.00p | 1288.00p | 1261.00p | 1266.00p | 145,599 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |