1,552.50p-30.00 (-1.90%)18 Jan 2022, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Wh Smith PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 17, 20221601.50p1601.50p1564.00p1582.50p273,761
Jan 14, 20221560.00p1592.50p1548.12p1564.50p553,354
Jan 13, 20221575.00p1581.00p1545.50p1560.00p225,938
Jan 12, 20221611.50p1625.50p1565.50p1574.50p294,556
Jan 11, 20221619.50p1619.50p1579.58p1613.00p465,920
Jan 10, 20221594.00p1622.50p1581.00p1588.50p326,104
Jan 7, 20221557.00p1604.50p1557.00p1586.50p233,604
Jan 6, 20221558.00p1623.00p1554.00p1590.50p741,130
Jan 5, 20221570.00p1592.50p1555.50p1564.00p308,924
Jan 4, 20221514.50p1587.00p1514.50p1569.00p428,165
Dec 31, 20211486.00p1490.50p1470.00p1480.00p102,209
Dec 30, 20211494.00p1499.00p1474.00p1495.50p166,291
Dec 29, 20211481.50p1517.00p1477.50p1486.50p201,167
Dec 24, 20211493.50p1510.00p1467.50p1467.50p45,781
Dec 23, 20211465.00p1499.50p1447.40p1472.00p228,037
Dec 22, 20211369.50p1455.00p1369.50p1434.50p919,289
Dec 21, 20211369.00p1405.50p1356.00p1395.00p347,350
Dec 20, 20211356.50p1356.81p1303.00p1345.50p491,414
Dec 17, 20211308.50p1400.00p1308.50p1400.00p1,555,237
Dec 16, 20211392.00p1392.00p1334.50p1334.50p519,342
Dec 15, 20211339.00p1384.00p1339.00p1355.50p1,090,676
Dec 14, 20211336.00p1383.50p1336.00p1372.00p474,644
Dec 13, 20211379.00p1389.79p1318.00p1335.00p319,052
Dec 10, 20211455.50p1455.50p1382.50p1382.50p401,132
Dec 9, 20211442.00p1442.00p1418.00p1432.50p382,845
Dec 8, 20211420.00p1435.00p1370.00p1424.50p461,592
Dec 7, 20211406.00p1424.50p1395.00p1417.50p430,220
Dec 6, 20211363.00p1400.00p1329.00p1392.00p322,670
Dec 3, 20211355.00p1375.50p1333.80p1336.50p199,237
Dec 2, 20211324.00p1370.50p1315.00p1348.00p421,843
Dec 1, 20211335.00p1384.00p1323.70p1352.00p520,871
Nov 30, 20211350.50p1361.50p1319.00p1326.00p1,613,598
Nov 29, 20211337.00p1448.00p1337.00p1383.50p937,685
Nov 26, 20211464.00p1466.47p1306.50p1311.00p1,274,355
Nov 25, 20211519.50p1545.50p1504.50p1530.00p181,413
Nov 24, 20211510.50p1537.00p1502.00p1514.00p250,288
Nov 23, 20211499.50p1560.00p1494.50p1525.50p259,056
Nov 22, 20211513.00p1542.50p1498.50p1515.00p275,271
Nov 19, 20211559.00p1574.50p1497.50p1514.00p697,666
Nov 18, 20211550.00p1566.50p1523.50p1533.00p318,062
Nov 17, 20211620.50p1622.50p1550.00p1550.00p313,070
Nov 16, 20211679.50p1679.50p1617.50p1624.50p444,357
Nov 15, 20211650.00p1702.00p1618.36p1642.00p454,586
Nov 12, 20211570.00p1638.50p1568.00p1633.00p679,946
Nov 11, 20211626.00p1630.50p1558.00p1606.50p765,528
Nov 10, 20211620.00p1648.50p1604.50p1615.00p725,278
Nov 9, 20211658.50p1676.50p1622.50p1626.00p351,036
Nov 8, 20211670.00p1675.00p1624.50p1660.50p414,248
Nov 5, 20211578.00p1723.50p1498.00p1666.50p932,701
Nov 4, 20211555.50p1562.50p1536.00p1557.50p618,018
Showing 1 to 50 of 253