4,334.00p+69.00 (+1.62%)17 Feb 2025, 16:47
Smurfit Westrock PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Feb 6, 2025 | 4249.00p | 4471.00p | 4249.00p | 4454.00p | 381,042 |
Feb 5, 2025 | 4270.00p | 4388.00p | 4233.00p | 4322.00p | 407,975 |
Feb 4, 2025 | 4267.00p | 4318.00p | 4169.00p | 4262.00p | 436,186 |
Feb 3, 2025 | 4243.00p | 4274.00p | 4178.00p | 4274.00p | 240,971 |
Jan 31, 2025 | 4237.00p | 4364.00p | 4211.00p | 4305.00p | 328,927 |
Jan 30, 2025 | 4315.00p | 4348.00p | 4168.00p | 4224.00p | 683,720 |
Jan 29, 2025 | 4335.00p | 4350.00p | 4260.00p | 4327.00p | 467,404 |
Jan 28, 2025 | 4414.00p | 4419.00p | 4270.00p | 4345.00p | 470,229 |
Jan 27, 2025 | 4475.00p | 4475.00p | 4412.00p | 4433.00p | 375,086 |
Jan 24, 2025 | 4460.00p | 4492.00p | 4434.00p | 4462.00p | 242,873 |
Jan 23, 2025 | 4500.00p | 4529.00p | 4448.00p | 4457.00p | 297,787 |
Jan 22, 2025 | 4474.00p | 4482.00p | 4401.00p | 4446.00p | 162,943 |
Jan 21, 2025 | 4386.00p | 4495.00p | 4364.00p | 4495.00p | 383,086 |
Jan 20, 2025 | 4341.00p | 4455.00p | 4340.00p | 4410.00p | 225,264 |
Jan 17, 2025 | 4323.00p | 4345.00p | 4259.00p | 4341.00p | 359,936 |
Jan 16, 2025 | 4344.00p | 4344.00p | 4262.00p | 4317.00p | 452,518 |
Jan 15, 2025 | 4301.00p | 4397.00p | 4290.00p | 4303.00p | 363,444 |
Jan 14, 2025 | 4250.00p | 4341.00p | 4250.00p | 4299.00p | 307,551 |
Jan 13, 2025 | 4240.00p | 4269.00p | 4214.00p | 4251.00p | 162,107 |
Jan 10, 2025 | 4259.00p | 4280.00p | 4199.00p | 4238.00p | 240,981 |
Jan 9, 2025 | 4209.00p | 4261.00p | 4201.00p | 4240.00p | 232,237 |
Jan 8, 2025 | 4143.00p | 4206.00p | 4114.00p | 4198.00p | 268,852 |
Jan 7, 2025 | 4284.00p | 4284.00p | 4126.00p | 4156.00p | 401,244 |
Jan 6, 2025 | 4220.00p | 4270.00p | 4151.00p | 4262.00p | 312,670 |
Jan 3, 2025 | 4322.00p | 4356.00p | 4295.00p | 4316.00p | 128,370 |
Jan 2, 2025 | 4321.00p | 4367.00p | 4273.00p | 4344.00p | 251,895 |
Dec 31, 2024 | 4330.00p | 4330.00p | 4259.11p | 4316.00p | 33,461 |
Dec 30, 2024 | 4286.00p | 4333.00p | 4228.00p | 4273.00p | 143,833 |
Dec 27, 2024 | 4286.00p | 4334.00p | 4254.00p | 4301.00p | 226,841 |
Dec 24, 2024 | 4258.00p | 4336.00p | 4247.00p | 4309.00p | 91,649 |
Dec 23, 2024 | 4155.00p | 4253.00p | 4105.00p | 4245.00p | 187,485 |
Dec 20, 2024 | 4081.00p | 4152.00p | 4027.00p | 4145.00p | 588,436 |
Dec 19, 2024 | 4128.00p | 4170.00p | 4099.66p | 4138.00p | 200,053 |
Dec 18, 2024 | 4238.00p | 4272.00p | 4216.00p | 4232.00p | 232,665 |
Dec 17, 2024 | 4272.00p | 4324.00p | 4235.00p | 4253.00p | 212,529 |
Dec 16, 2024 | 4222.00p | 4294.00p | 4222.00p | 4288.00p | 194,074 |
Dec 13, 2024 | 4209.00p | 4252.00p | 4114.00p | 4252.00p | 273,584 |
Dec 12, 2024 | 4179.00p | 4206.00p | 4137.00p | 4206.00p | 378,256 |
Dec 11, 2024 | 4199.00p | 4241.00p | 4141.00p | 4181.00p | 300,849 |
Dec 10, 2024 | 4254.00p | 4261.00p | 4147.00p | 4210.00p | 445,809 |
Dec 9, 2024 | 4282.00p | 4320.00p | 4227.00p | 4251.00p | 138,255 |
Dec 6, 2024 | 4320.00p | 4320.00p | 4163.00p | 4287.00p | 226,179 |
Dec 5, 2024 | 4279.00p | 4317.00p | 4242.00p | 4262.00p | 286,008 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 108.80 | 12.86 |
Chemring Group PLC | 347.50 | 10.32 |
Assura PLC | 42.50 | 8.97 |
Bae Systems PLC | 1,338.00 | 8.96 |
Qinetiq Group PLC | 392.00 | 6.41 |
Aston Martin Lagonda Global Holdings PLC | 118.90 | 5.88 |
Fallers
Company | Price | % Chg |
---|---|---|
Wood Group (John) PLC | 25.88 | -10.76 |
Hochschild Mining PLC | 185.80 | -8.02 |
Raspberry Pi Holdings PLC | 652.00 | -5.71 |
Ip Group PLC | 46.60 | -4.51 |
Diversified Energy Company PLC | 1,282.00 | -4.26 |
Burberry Group PLC | 1,155.00 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.