Shares Magazine
1,039.00p-51.00 (-4.68%)28 Mar 2025, 17:07
Wh Smith PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 6, 2025 | 1278.00p | 1298.00p | 1274.00p | 1282.00p | 156,601 |
| Feb 5, 2025 | 1269.00p | 1290.00p | 1263.56p | 1278.00p | 352,099 |
| Feb 4, 2025 | 1283.00p | 1293.00p | 1276.00p | 1276.00p | 121,884 |
| Feb 3, 2025 | 1281.00p | 1295.00p | 1273.00p | 1291.00p | 190,186 |
| Jan 31, 2025 | 1257.00p | 1315.00p | 1257.00p | 1307.00p | 273,439 |
| Jan 30, 2025 | 1288.00p | 1298.00p | 1260.00p | 1288.00p | 270,420 |
| Jan 29, 2025 | 1249.00p | 1282.00p | 1247.00p | 1272.00p | 327,249 |
| Jan 28, 2025 | 1171.00p | 1204.78p | 1141.00p | 1190.00p | 330,992 |
| Jan 27, 2025 | 1243.00p | 1255.00p | 1147.00p | 1147.00p | 566,573 |
| Jan 24, 2025 | 1141.00p | 1165.00p | 1141.00p | 1148.00p | 125,578 |
| Jan 23, 2025 | 1149.00p | 1157.00p | 1132.00p | 1152.00p | 260,103 |
| Jan 22, 2025 | 1180.00p | 1180.00p | 1129.00p | 1147.00p | 238,778 |
| Jan 21, 2025 | 1155.00p | 1197.00p | 1155.00p | 1173.00p | 175,067 |
| Jan 20, 2025 | 1197.00p | 1205.00p | 1172.00p | 1179.00p | 147,562 |
| Jan 17, 2025 | 1189.00p | 1202.00p | 1184.00p | 1197.00p | 410,819 |
| Jan 16, 2025 | 1185.00p | 1187.00p | 1166.00p | 1186.00p | 220,103 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.