1. Share Prices

  2. Wh Smith PLC (SMWH)

1,230.00p+7.00 (+0.57%)17 Feb 2025, 13:49
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
Feb 14, 20251226.00p1246.10p1223.00p1223.00p161,640
Feb 13, 20251256.00p1294.00p1238.00p1238.00p333,243
Feb 12, 20251285.00p1295.00p1250.00p1286.00p232,216
Feb 11, 20251264.00p1279.00p1264.00p1276.00p120,897
Feb 10, 20251276.00p1286.00p1263.00p1273.00p119,281
Feb 7, 20251287.00p1288.00p1261.00p1266.00p145,599
Feb 6, 20251278.00p1298.00p1274.00p1282.00p156,601
Feb 5, 20251269.00p1290.00p1263.56p1278.00p352,099
Feb 4, 20251283.00p1293.00p1276.00p1276.00p121,884
Feb 3, 20251281.00p1295.00p1273.00p1291.00p190,186
Jan 31, 20251257.00p1315.00p1257.00p1307.00p273,439
Jan 30, 20251288.00p1298.00p1260.00p1288.00p270,420
Jan 29, 20251249.00p1282.00p1247.00p1272.00p327,249
Jan 28, 20251171.00p1204.78p1141.00p1190.00p330,992
Jan 27, 20251243.00p1255.00p1147.00p1147.00p566,573
Jan 24, 20251141.00p1165.00p1141.00p1148.00p125,578
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
123456
Showing 1 to 50 of 252

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:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC107.8911.92
Assura PLC42.819.78
Chemring Group PLC340.007.94
Bae Systems PLC1,318.007.33
Mony Group PLC202.206.48
Aston Martin Lagonda Global Holdings PLC119.206.14

Fallers

CompanyPrice% Chg
Wood Group (John) PLC23.10-20.34
Raspberry Pi Holdings PLC643.00-7.01
Hochschild Mining PLC188.95-6.46
Ip Group PLC46.15-5.43
Burberry Group PLC1,153.50-3.03
Savills PLC1,084.00-2.34