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
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
05/08/2025 1,054.00 1,054.00 1,032.00 1,046.00 74,468
04/08/2025 1,057.00 1,057.00 1,034.00 1,043.00 101,658
01/08/2025 1,010.00 1,043.00 1,010.00 1,033.00 120,114
31/07/2025 1,046.00 1,046.00 1,019.00 1,025.00 215,839
30/07/2025 1,026.00 1,058.00 1,019.00 1,028.00 121,580
29/07/2025 1,052.00 1,085.00 1,046.00 1,051.00 193,420
28/07/2025 1,108.00 1,108.00 1,074.00 1,077.00 83,390
25/07/2025 1,064.00 1,086.00 1,064.00 1,084.00 75,008
24/07/2025 1,070.00 1,094.00 1,064.00 1,074.00 204,239
23/07/2025 1,055.00 1,084.00 1,055.00 1,068.00 124,126
22/07/2025 1,093.00 1,093.00 1,063.00 1,067.00 94,168
21/07/2025 1,091.00 1,091.00 1,057.00 1,067.00 161,841

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