1. Share Prices

  2. Smurfit Westrock PLC (SWR)

4,253.00p-35.00 (-0.82%)17 Dec 2024, 07:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Smurfit Westrock PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
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
Dec 4, 20244344.00p4394.83p4285.00p4313.00p199,777
Dec 3, 20244355.00p4387.00p4316.00p4333.00p276,705
Dec 2, 20244320.00p4363.00p4301.00p4352.00p332,913
Nov 29, 20244264.00p4335.00p4263.00p4324.00p635,625
Nov 28, 20244259.00p4374.00p4228.00p4271.00p309,544
Nov 27, 20244420.00p4422.00p4272.00p4274.00p528,400
Nov 26, 20244448.00p4464.00p4380.00p4415.00p268,655
Nov 25, 20244523.00p4560.00p4418.00p4486.00p716,577
Nov 22, 20244463.00p4600.00p4462.00p4531.00p725,893
Nov 21, 20244374.00p4409.00p4288.00p4400.00p716,398
Nov 20, 20244177.00p4211.00p4153.00p4202.00p693,027
Nov 19, 20244201.00p4231.62p4120.00p4161.00p665,319
Nov 18, 20244056.00p4149.00p3993.00p4149.00p662,214
Nov 15, 20243911.00p4034.00p3903.00p4028.00p653,902
Nov 14, 20244000.00p4028.00p3936.00p3954.00p2,185,232
Nov 13, 20243961.00p4000.00p3899.00p3979.00p331,270
Nov 12, 20244026.00p4040.00p3989.00p3997.00p534,497
Nov 11, 20244050.00p4100.00p4036.00p4047.00p422,334
Nov 8, 20244093.00p4110.00p4029.00p4029.00p373,777
Nov 7, 20244124.00p4150.00p4036.00p4092.00p721,809
Nov 6, 20244067.00p4210.00p4023.10p4077.00p517,263
Nov 5, 20243989.00p4048.00p3964.00p4019.00p312,096
Nov 4, 20243982.00p4006.00p3945.00p3979.00p561,441
Nov 1, 20243984.00p4009.00p3895.70p3930.00p355,466
Oct 31, 20243821.00p4061.00p3810.00p4015.00p1,191,938
Oct 30, 20243406.00p3816.00p3337.00p3779.00p1,216,726
Oct 29, 20243467.00p3510.00p3426.00p3445.00p443,353
Oct 28, 20243527.00p3569.00p3463.00p3493.00p500,815
Oct 25, 20243510.00p3562.00p3503.00p3545.00p198,894
Oct 24, 20243637.00p3637.00p3519.00p3519.00p487,696
Oct 23, 20243420.00p3598.00p3409.00p3574.00p584,750
Oct 22, 20243361.00p3425.00p3361.00p3417.00p458,696
Oct 21, 20243396.00p3419.80p3375.00p3383.00p402,780
Oct 18, 20243302.00p3388.00p3302.00p3366.00p897,866
Oct 17, 20243462.00p3472.00p3300.00p3340.00p2,201,515
Oct 16, 20243393.66p3433.00p3350.00p3413.00p872,376
Oct 15, 20243481.00p3488.00p3335.00p3349.00p1,025,502
Oct 14, 20243500.00p3504.00p3445.00p3454.00p708,833
Oct 11, 20243453.00p3519.00p3453.00p3502.00p370,222
Oct 10, 20243500.00p3539.00p3443.00p3481.00p493,570
Oct 9, 20243534.00p3576.00p3521.00p3539.00p696,138
123
Showing 1 to 50 of 116

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

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
12 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Goodwin PLC7,220.006.80
Aston Martin Lagonda Global Holdings PLC103.903.90
Wizz Air Holdings PLC1,513.002.65
Raspberry Pi Holdings PLC500.502.23
Future PLC964.002.06
Auction Technology Group PLC573.001.42

Fallers

CompanyPrice% Chg
Chemring Group PLC314.50-13.00
Hollywood Bowl Group PLC295.00-11.54
Puretech Health PLC160.00-5.88
Bunzl PLC3,356.00-5.68
Genus PLC1,538.00-5.64
Wood Group (John) PLC65.45-5.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.