Shares Magazine
3,539.00p+76.00 (+2.19%)10 Jul 2025, 17:07
Smurfit Westrock PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 9, 2025 | 3458.00p | 3493.00p | 3438.00p | 3463.00p | 144,519 |
| Jul 8, 2025 | 3449.00p | 3483.00p | 3422.00p | 3462.00p | 187,972 |
| Jul 7, 2025 | 3409.00p | 3497.00p | 3404.00p | 3430.00p | 237,707 |
| Jul 4, 2025 | 3409.00p | 3578.00p | 3394.00p | 3403.00p | 89,850 |
| Jul 3, 2025 | 3432.00p | 3514.00p | 3432.00p | 3497.00p | 236,919 |
| Jul 2, 2025 | 3376.00p | 3442.00p | 3323.00p | 3425.00p | 295,150 |
| Jul 1, 2025 | 3140.00p | 3325.00p | 3140.00p | 3325.00p | 420,827 |
| Jun 30, 2025 | 3121.00p | 3161.00p | 3106.00p | 3142.00p | 113,752 |
| Jun 27, 2025 | 3118.00p | 3172.00p | 3115.00p | 3167.00p | 264,701 |
| Jun 26, 2025 | 3100.00p | 3138.00p | 3074.00p | 3112.00p | 140,753 |
| Jun 25, 2025 | 3170.00p | 3223.00p | 3104.00p | 3130.00p | 297,627 |
| Jun 24, 2025 | 3153.00p | 3214.00p | 3142.00p | 3188.00p | 93,498 |
| Jun 23, 2025 | 3133.00p | 3176.00p | 3075.00p | 3080.00p | 186,783 |
| Jun 20, 2025 | 3185.00p | 3215.00p | 3154.00p | 3205.00p | 635,631 |
| Jun 19, 2025 | 3203.00p | 3203.00p | 3128.00p | 3175.00p | 41,994 |
| Jun 18, 2025 | 3158.00p | 3191.00p | 3151.20p | 3155.00p | 130,320 |
| Jun 17, 2025 | 3154.00p | 3231.00p | 3152.00p | 3205.00p | 135,072 |
| Jun 16, 2025 | 3141.00p | 3230.00p | 3128.00p | 3194.00p | 230,313 |
| Jun 13, 2025 | 3091.00p | 3151.00p | 3054.00p | 3144.00p | 142,550 |
| Jun 12, 2025 | 3228.00p | 3228.00p | 3140.00p | 3157.00p | 100,886 |
| Jun 11, 2025 | 3273.00p | 3273.00p | 3207.00p | 3230.00p | 105,667 |
| Jun 10, 2025 | 3247.00p | 3291.00p | 3226.00p | 3256.00p | 133,499 |
| Jun 9, 2025 | 3168.00p | 3241.00p | 3168.00p | 3238.00p | 144,937 |
| Jun 6, 2025 | 3170.00p | 3242.00p | 3166.00p | 3199.00p | 119,406 |
| Jun 5, 2025 | 3120.00p | 3183.00p | 3115.00p | 3178.00p | 90,085 |
| Jun 4, 2025 | 3141.00p | 3188.00p | 3141.00p | 3168.00p | 92,355 |
| Jun 3, 2025 | 3168.00p | 3179.07p | 3103.00p | 3152.00p | 203,572 |
| Jun 2, 2025 | 3180.00p | 3209.00p | 3109.00p | 3124.00p | 133,816 |
| May 30, 2025 | 3237.00p | 3279.00p | 3182.00p | 3190.00p | 129,088 |
| May 29, 2025 | 3297.00p | 3320.00p | 3234.00p | 3238.00p | 363,638 |
| May 28, 2025 | 3315.00p | 3315.00p | 3233.00p | 3254.00p | 751,945 |
| May 27, 2025 | 3251.00p | 3314.00p | 3240.00p | 3292.00p | 404,539 |
| May 23, 2025 | 3330.00p | 3330.00p | 3186.00p | 3261.00p | 135,338 |
| May 22, 2025 | 3348.00p | 3348.00p | 3269.00p | 3300.00p | 161,569 |
| May 21, 2025 | 3431.00p | 3431.00p | 3363.39p | 3382.00p | 79,620 |
| May 20, 2025 | 3481.00p | 3487.00p | 3437.00p | 3447.00p | 145,807 |
| May 19, 2025 | 3487.00p | 3496.00p | 3428.00p | 3462.00p | 178,029 |
| May 16, 2025 | 3456.00p | 3502.00p | 3424.00p | 3492.00p | 192,880 |
| May 15, 2025 | 3498.00p | 3554.00p | 3472.00p | 3521.00p | 226,914 |
| May 14, 2025 | 3435.00p | 3472.00p | 3410.00p | 3430.00p | 208,922 |
| May 13, 2025 | 3376.00p | 3485.00p | 3376.00p | 3465.00p | 339,306 |
| May 12, 2025 | 3150.00p | 3491.00p | 3150.00p | 3371.00p | 317,610 |
| May 9, 2025 | 3158.00p | 3186.00p | 3100.00p | 3130.00p | 505,839 |
| May 8, 2025 | 3016.00p | 3122.00p | 3011.00p | 3122.00p | 275,330 |
| May 7, 2025 | 2946.00p | 3013.00p | 2909.88p | 3001.00p | 133,359 |
| May 6, 2025 | 2997.00p | 2997.00p | 2893.00p | 2953.00p | 297,775 |
| May 2, 2025 | 3095.00p | 3140.00p | 3053.00p | 3073.00p | 311,625 |
| May 1, 2025 | 3208.00p | 3208.00p | 3050.12p | 3134.00p | 190,966 |
| Apr 30, 2025 | 3146.00p | 3183.00p | 3049.00p | 3132.00p | 542,441 |
| Apr 29, 2025 | 3189.00p | 3190.00p | 3124.00p | 3156.00p | 381,852 |
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 |
|---|---|---|
| Jupiter Fund Management PLC | 120.00 | 10.70 |
| Molten Ventures PLC | 350.40 | 5.86 |
| Hill & Smith PLC | 1,920.00 | 5.73 |
| Morgan Advanced Materials PLC | 231.00 | 5.72 |
| Oxford Nanopore Technologies PLC | 153.40 | 5.65 |
| Bridgepoint Group PLC | 341.20 | 5.31 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Grafton Group PLC | 934.80 | -6.05 |
| Bytes Technology Group PLC | 334.60 | -5.85 |
| Great Portland Estates PLC | 334.00 | -3.19 |
| Drax Group PLC | 690.00 | -2.61 |
| Land Securities Group PLC | 580.50 | -2.52 |
| Energean PLC | 927.00 | -2.42 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.