1. Share Prices

  2. Wh Smith PLC (SMWH)

1,152.00p+5.00 (+0.44%)23 Jan 2025, 16:49
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
Jan 23, 20251149.00p1157.00p1132.00p1152.00p260,103
Jan 22, 20251180.00p1180.00p1129.00p1147.00p238,778
Jan 21, 20251155.00p1197.00p1155.00p1173.00p175,067
Jan 20, 20251197.00p1205.00p1172.00p1179.00p147,562
Jan 17, 20251189.00p1202.00p1184.00p1197.00p410,819
Jan 16, 20251185.00p1187.00p1166.00p1186.00p220,103
Jan 15, 20251155.00p1196.00p1155.00p1191.00p168,498
Jan 14, 20251137.00p1150.00p1129.02p1147.00p159,436
Jan 13, 20251164.00p1164.00p1125.00p1134.00p160,327
Jan 10, 20251164.00p1164.00p1135.00p1137.00p167,227
Jan 9, 20251138.00p1161.00p1122.00p1161.00p399,973
Jan 8, 20251207.00p1217.00p1145.00p1149.00p266,314
Jan 7, 20251186.00p1197.00p1175.00p1186.00p156,944
Jan 6, 20251202.00p1202.00p1152.00p1186.00p121,955
Jan 3, 20251156.00p1207.00p1156.00p1174.00p79,205
Jan 2, 20251161.00p1214.00p1161.00p1184.00p90,799
Dec 31, 20241203.00p1203.00p1174.00p1189.00p31,329
Dec 30, 20241179.00p1189.00p1169.00p1178.00p92,944
Dec 27, 20241200.00p1203.00p1179.05p1183.00p62,300
Dec 24, 20241156.00p1211.00p1156.00p1200.00p61,690
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
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spectris PLC2,984.0010.52
Metro Bank Holdings PLC96.404.22
Persimmon PLC1,258.503.92
Morgan Advanced Materials PLC266.003.70
Burberry Group PLC1,070.503.43
Taylor Wimpey PLC118.603.18

Fallers

CompanyPrice% Chg
Cmc Markets PLC220.50-16.79
Inchcape PLC652.00-13.30
W.A.G Payment Solutions PLC71.20-9.64
Ig Group Holdings PLC1,006.00-6.24
Victrex PLC999.00-6.11
Ithaca Energy PLC127.20-5.78
Risers/fallers data from previous trading day. Today's data available from 8:15am.