1. Share Prices

  2. Wh Smith PLC (SMWH)

694.50p+5.50 (+0.80%)05 Dec 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Wh Smith PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 2025679.00p710.00p679.00p689.00p400,813
Dec 3, 2025668.00p681.00p664.50p681.00p404,073
Dec 2, 2025691.50p691.50p668.50p672.50p226,362
Dec 1, 2025688.50p688.50p668.00p678.00p303,325
Nov 28, 2025694.50p702.00p686.00p686.00p422,261
Nov 27, 2025680.00p696.50p680.00p690.00p284,228
Nov 26, 2025663.00p684.00p656.00p678.00p938,028
Nov 25, 2025643.00p658.50p638.50p658.50p2,534,580
Nov 24, 2025650.00p655.11p637.00p638.00p708,101
Nov 21, 2025639.50p660.00p638.50p651.00p734,018
Nov 20, 2025661.00p672.50p634.40p645.50p426,401
Nov 19, 2025597.00p661.50p585.50p651.50p821,551
Nov 18, 2025617.00p619.00p604.98p613.50p244,088
Nov 17, 2025641.00p641.00p615.50p619.00p307,161
Nov 14, 2025638.00p638.00p622.50p626.00p380,770
Nov 13, 2025641.00p650.00p632.50p642.00p324,786
Nov 12, 2025645.00p651.00p640.00p640.00p439,108
Nov 11, 2025640.00p652.00p637.50p649.00p391,731
Nov 10, 2025632.50p648.50p632.50p638.00p843,016
Nov 7, 2025655.00p655.00p630.00p632.50p235,564
Nov 6, 2025650.00p659.50p638.50p641.00p569,137
Nov 5, 2025650.00p660.00p647.50p652.00p828,602
Nov 4, 2025664.00p667.50p655.00p655.00p284,250
Nov 3, 2025670.50p676.50p664.00p668.00p234,959
Oct 31, 2025681.00p685.00p672.50p676.00p344,701
Oct 30, 2025680.00p697.50p674.50p681.00p252,351
Oct 29, 2025687.50p706.50p674.93p695.50p1,620,440
Oct 28, 2025702.50p711.00p700.00p710.00p205,204
Oct 27, 2025704.00p712.00p702.00p704.00p263,073
Oct 24, 2025700.00p711.17p690.89p703.50p1,098,625
Oct 23, 2025662.00p684.50p635.00p675.00p802,912
Oct 22, 2025663.50p682.00p659.00p682.00p1,893,858
Oct 21, 2025640.50p662.50p640.50p660.00p1,045,030
Oct 20, 2025643.50p651.68p638.00p648.50p306,790
Oct 17, 2025627.50p644.50p624.17p642.50p359,425
Oct 16, 2025639.00p643.00p631.50p643.00p250,187
Oct 15, 2025651.50p652.00p638.50p638.50p207,682
Oct 14, 2025643.00p648.50p641.45p643.50p187,408
Oct 13, 2025638.00p649.00p637.00p644.00p250,236
Oct 10, 2025643.50p656.00p638.00p638.00p501,237
Oct 9, 2025651.00p660.00p644.00p645.00p1,525,247
Oct 8, 2025649.50p656.67p646.00p654.00p417,658
Oct 7, 2025661.00p665.50p649.50p651.00p464,161
Oct 6, 2025671.50p674.00p662.00p662.00p361,083
Oct 3, 2025679.00p681.50p669.50p672.50p743,838
Oct 2, 2025678.00p681.50p670.50p676.50p687,684
Oct 1, 2025675.00p680.50p673.00p674.00p545,779
Sep 30, 2025675.00p681.00p671.00p676.50p578,841
Sep 29, 2025680.50p684.00p671.49p678.00p1,130,883
Sep 26, 2025670.00p680.50p670.00p680.50p557,395
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC147.2013.93
Greggs PLC1,673.005.22
Elementis PLC166.804.12
Spire Healthcare Group PLC187.533.49
Ssp Group PLC169.883.02
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,010.87-5.53
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Baltic Classifieds Group PLC178.20-4.19
Goodwin PLC19,650.00-3.68
Oxford Nanopore Technologies PLC125.60-3.61