4,334.00p+69.00 (+1.62%)17 Feb 2025, 16:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Smurfit Westrock PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 17, 20254332.00p4355.00p4247.00p4334.00p92,892
Feb 14, 20254286.00p4355.00p4236.00p4265.00p211,383
Feb 13, 20254084.00p4369.00p4084.00p4340.00p480,973
Feb 12, 20254240.00p4317.00p3972.00p4007.00p633,967
Feb 11, 20254341.00p4347.00p4257.00p4309.00p164,306
Feb 10, 20254379.00p4424.00p4310.13p4341.00p120,094
Feb 7, 20254421.00p4437.00p4334.00p4368.00p200,504
Feb 6, 20254249.00p4471.00p4249.00p4454.00p381,042
Feb 5, 20254270.00p4388.00p4233.00p4322.00p407,975
Feb 4, 20254267.00p4318.00p4169.00p4262.00p436,186
Feb 3, 20254243.00p4274.00p4178.00p4274.00p240,971
Jan 31, 20254237.00p4364.00p4211.00p4305.00p328,927
Jan 30, 20254315.00p4348.00p4168.00p4224.00p683,720
Jan 29, 20254335.00p4350.00p4260.00p4327.00p467,404
Jan 28, 20254414.00p4419.00p4270.00p4345.00p470,229
Jan 27, 20254475.00p4475.00p4412.00p4433.00p375,086
Jan 24, 20254460.00p4492.00p4434.00p4462.00p242,873
Jan 23, 20254500.00p4529.00p4448.00p4457.00p297,787
Jan 22, 20254474.00p4482.00p4401.00p4446.00p162,943
Jan 21, 20254386.00p4495.00p4364.00p4495.00p383,086
Jan 20, 20254341.00p4455.00p4340.00p4410.00p225,264
Jan 17, 20254323.00p4345.00p4259.00p4341.00p359,936
Jan 16, 20254344.00p4344.00p4262.00p4317.00p452,518
Jan 15, 20254301.00p4397.00p4290.00p4303.00p363,444
Jan 14, 20254250.00p4341.00p4250.00p4299.00p307,551
Jan 13, 20254240.00p4269.00p4214.00p4251.00p162,107
Jan 10, 20254259.00p4280.00p4199.00p4238.00p240,981
Jan 9, 20254209.00p4261.00p4201.00p4240.00p232,237
Jan 8, 20254143.00p4206.00p4114.00p4198.00p268,852
Jan 7, 20254284.00p4284.00p4126.00p4156.00p401,244
Jan 6, 20254220.00p4270.00p4151.00p4262.00p312,670
Jan 3, 20254322.00p4356.00p4295.00p4316.00p128,370
Jan 2, 20254321.00p4367.00p4273.00p4344.00p251,895
Dec 31, 20244330.00p4330.00p4259.11p4316.00p33,461
Dec 30, 20244286.00p4333.00p4228.00p4273.00p143,833
Dec 27, 20244286.00p4334.00p4254.00p4301.00p226,841
Dec 24, 20244258.00p4336.00p4247.00p4309.00p91,649
Dec 23, 20244155.00p4253.00p4105.00p4245.00p187,485
Dec 20, 20244081.00p4152.00p4027.00p4145.00p588,436
Dec 19, 20244128.00p4170.00p4099.66p4138.00p200,053
Dec 18, 20244238.00p4272.00p4216.00p4232.00p232,665
Dec 17, 20244272.00p4324.00p4235.00p4253.00p212,529
Dec 16, 20244222.00p4294.00p4222.00p4288.00p194,074
Dec 13, 20244209.00p4252.00p4114.00p4252.00p273,584
Dec 12, 20244179.00p4206.00p4137.00p4206.00p378,256
Dec 11, 20244199.00p4241.00p4141.00p4181.00p300,849
Dec 10, 20244254.00p4261.00p4147.00p4210.00p445,809
Dec 9, 20244282.00p4320.00p4227.00p4251.00p138,255
Dec 6, 20244320.00p4320.00p4163.00p4287.00p226,179
Dec 5, 20244279.00p4317.00p4242.00p4262.00p286,008
Showing 1 to 50 of 157
February
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
February
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00