1. Share Prices

  2. Wh Smith PLC (SMWH)

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

 
     
Download
DateOpenHighLowCloseVolume
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
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
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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.