livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

WH Smith - (SMWH) share price history


WH Smith share priceSMWH share price tradesSMWH Fundamentals watchlistADD to watchlist
WH Smith - (SMWH) share price history
Date Open High Low Close Volume
17/09/2025 677.00 695.00 677.00 692.50 339,139
16/09/2025 675.00 689.00 675.00 677.50 318,573
15/09/2025 667.00 694.50 667.00 681.50 517,497
12/09/2025 673.00 685.00 663.50 667.00 517,407
11/09/2025 667.50 692.50 665.00 686.00 695,216
10/09/2025 662.00 673.50 662.00 666.00 400,538
09/09/2025 667.50 677.49 665.00 666.50 646,319
08/09/2025 664.00 673.00 654.00 669.00 492,629
05/09/2025 660.00 672.00 658.50 668.50 700,930
04/09/2025 644.00 666.50 642.50 654.00 649,858
03/09/2025 670.00 674.50 650.00 654.00 826,068
02/09/2025 677.00 684.60 665.50 666.50 517,101
01/09/2025 688.00 697.00 676.86 686.00 403,835
29/08/2025 706.00 711.06 690.00 690.00 366,953
28/08/2025 688.50 710.50 687.18 706.50 539,298
27/08/2025 699.00 719.50 687.50 689.00 699,233
26/08/2025 710.00 719.50 679.85 700.00 1,435,385
22/08/2025 656.50 721.50 638.00 711.00 4,568,083
21/08/2025 820.00 820.00 628.50 640.00 6,845,943
20/08/2025 1,111.00 1,117.47 1,094.00 1,110.00 71,985
19/08/2025 1,048.00 1,120.00 1,048.00 1,117.00 85,180
18/08/2025 1,063.00 1,087.00 1,063.00 1,074.00 108,588
15/08/2025 1,084.00 1,096.00 1,074.00 1,081.00 77,964
14/08/2025 1,055.00 1,084.00 1,055.00 1,078.00 102,341
13/08/2025 1,092.00 1,092.00 1,076.00 1,078.00 82,386
12/08/2025 1,066.00 1,088.00 1,066.00 1,084.00 78,488
11/08/2025 1,090.00 1,090.98 1,065.00 1,069.00 113,598
08/08/2025 1,027.00 1,080.00 1,027.00 1,080.00 135,683
07/08/2025 1,037.00 1,054.00 1,030.00 1,052.00 86,192
06/08/2025 1,054.00 1,054.00 1,024.00 1,038.00 71,866

WH Smith - (SMWH) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z