Shares Magazine
3,102.00p+8.00 (+0.26%)22 Apr 2025, 16:18
Smurfit Westrock PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 3084.00p | 3128.00p | 3037.00p | 3094.00p | 434,978 |
| Apr 16, 2025 | 3089.00p | 3119.00p | 3044.00p | 3114.00p | 139,195 |
| Apr 15, 2025 | 3114.00p | 3184.12p | 3095.00p | 3148.00p | 262,289 |
| Apr 14, 2025 | 3129.00p | 3192.00p | 3115.00p | 3145.00p | 206,044 |
| Apr 11, 2025 | 3159.00p | 3159.00p | 2921.00p | 2993.00p | 273,470 |
| Apr 10, 2025 | 3319.00p | 3390.00p | 3131.00p | 3131.00p | 591,463 |
| Apr 9, 2025 | 2949.00p | 3032.00p | 2921.00p | 2940.00p | 322,362 |
| Apr 8, 2025 | 3127.00p | 3197.00p | 3080.00p | 3099.00p | 369,921 |
| Apr 7, 2025 | 3010.00p | 3222.00p | 2913.00p | 3042.00p | 2,458,815 |
| Apr 4, 2025 | 3197.00p | 3254.00p | 3035.00p | 3147.00p | 352,607 |
| Apr 3, 2025 | 3509.00p | 3590.00p | 3245.00p | 3267.00p | 460,883 |
| Apr 2, 2025 | 3520.00p | 3584.00p | 3481.00p | 3581.00p | 244,727 |
| Apr 1, 2025 | 3515.00p | 3522.00p | 3431.00p | 3479.00p | 177,743 |
| Mar 31, 2025 | 3392.00p | 3465.00p | 3364.00p | 3460.00p | 186,584 |
| Mar 28, 2025 | 3519.00p | 3554.00p | 3457.00p | 3460.00p | 182,456 |
| Mar 27, 2025 | 3500.00p | 3506.00p | 3401.00p | 3469.00p | 497,360 |
| Mar 26, 2025 | 3530.00p | 3537.00p | 3485.00p | 3496.00p | 226,676 |
| Mar 25, 2025 | 3401.00p | 3564.00p | 3384.00p | 3491.00p | 556,213 |
| Mar 24, 2025 | 3460.00p | 3488.00p | 3380.00p | 3458.00p | 243,684 |
| Mar 21, 2025 | 3502.00p | 3510.00p | 3406.00p | 3436.00p | 619,359 |
| Mar 20, 2025 | 3540.00p | 3569.00p | 3507.77p | 3523.00p | 127,515 |
| Mar 19, 2025 | 3436.00p | 3554.00p | 3433.00p | 3543.00p | 282,179 |
| Mar 18, 2025 | 3450.00p | 3497.00p | 3437.00p | 3468.00p | 156,660 |
| Mar 17, 2025 | 3434.00p | 3518.00p | 3397.00p | 3479.00p | 180,300 |
| Mar 14, 2025 | 3375.00p | 3451.00p | 3325.00p | 3405.00p | 641,900 |
| Mar 13, 2025 | 3444.00p | 3444.00p | 3347.00p | 3357.00p | 322,688 |
| Mar 12, 2025 | 3397.00p | 3490.00p | 3351.00p | 3434.00p | 732,702 |
| Mar 11, 2025 | 3403.00p | 3428.00p | 3336.00p | 3347.00p | 460,026 |
| Mar 10, 2025 | 3584.00p | 3609.00p | 3371.00p | 3434.00p | 439,570 |
| Mar 7, 2025 | 3644.00p | 3665.00p | 3526.00p | 3531.00p | 335,568 |
| Mar 6, 2025 | 3735.00p | 3789.00p | 3604.00p | 3715.00p | 611,838 |
| Mar 5, 2025 | 3700.00p | 3897.00p | 3700.00p | 3777.00p | 590,197 |
| Mar 4, 2025 | 3972.00p | 3980.00p | 3678.00p | 3678.00p | 427,701 |
| Mar 3, 2025 | 4100.00p | 4190.00p | 4095.00p | 4096.00p | 210,519 |
| Feb 28, 2025 | 4117.00p | 4135.00p | 4030.00p | 4104.00p | 307,479 |
| Feb 27, 2025 | 4236.00p | 4244.00p | 4182.00p | 4214.00p | 233,501 |
| Feb 26, 2025 | 4163.00p | 4243.00p | 4133.00p | 4231.00p | 434,780 |
| Feb 25, 2025 | 4240.00p | 4259.00p | 4101.00p | 4158.00p | 432,922 |
| Feb 24, 2025 | 4260.00p | 4289.00p | 4196.00p | 4230.00p | 123,923 |
| Feb 21, 2025 | 4237.00p | 4266.00p | 4189.00p | 4219.00p | 197,846 |
| Feb 20, 2025 | 4360.00p | 4388.00p | 4200.00p | 4212.00p | 393,776 |
| Feb 19, 2025 | 4365.00p | 4374.00p | 4302.00p | 4359.00p | 243,825 |
| Feb 18, 2025 | 4321.00p | 4325.00p | 4256.00p | 4319.00p | 268,839 |
| Feb 17, 2025 | 4332.00p | 4355.00p | 4247.00p | 4334.00p | 92,892 |
| Feb 14, 2025 | 4286.00p | 4355.00p | 4236.00p | 4265.00p | 211,383 |
| Feb 13, 2025 | 4084.00p | 4369.00p | 4084.00p | 4340.00p | 480,973 |
| Feb 12, 2025 | 4240.00p | 4317.00p | 3972.00p | 4007.00p | 633,967 |
| Feb 11, 2025 | 4341.00p | 4347.00p | 4257.00p | 4309.00p | 164,306 |
| Feb 10, 2025 | 4379.00p | 4424.00p | 4310.13p | 4341.00p | 120,094 |
| Feb 7, 2025 | 4421.00p | 4437.00p | 4334.00p | 4368.00p | 200,504 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.02 | 4.16 |
| Foresight Group Holdings Limited | 352.50 | 3.37 |
| Burberry Group PLC | 676.00 | 3.33 |
| Bunzl PLC | 2,364.00 | 3.32 |
| Lion Finance Group PLC | 5,540.00 | 2.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.40 | -6.18 |
| Auction Technology Group PLC | 566.00 | -5.82 |
| Mobico Group PLC | 57.70 | -4.94 |
| Dcc PLC | 4,754.00 | -4.54 |
| Wh Smith PLC | 889.50 | -4.46 |