1. Share Prices

  2. Wh Smith PLC (SMWH)

1,248.00p+7.00 (+0.56%)18 Apr 2024, 18:45
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
Apr 17, 20241248.00p1269.00p1238.00p1241.00p296,968
Apr 16, 20241243.00p1266.00p1238.00p1247.00p305,679
Apr 15, 20241281.00p1283.00p1257.00p1263.00p265,481
Apr 12, 20241312.00p1317.00p1273.00p1277.00p288,598
Apr 11, 20241324.00p1340.00p1302.00p1307.00p321,966
Apr 10, 20241291.00p1343.00p1291.00p1332.00p344,864
Apr 9, 20241331.00p1333.00p1312.00p1312.00p360,927
Apr 8, 20241311.00p1323.00p1304.47p1315.00p293,053
Apr 5, 20241300.00p1315.00p1288.91p1309.00p508,866
Apr 4, 20241338.00p1338.00p1301.75p1306.00p169,788
Apr 3, 20241293.00p1312.00p1289.00p1308.00p728,946
Apr 2, 20241328.00p1335.00p1296.00p1297.00p467,027
Mar 28, 20241254.00p1326.00p1254.00p1317.00p347,299
Mar 27, 20241281.00p1293.00p1265.00p1266.00p677,340
Mar 26, 20241231.00p1283.00p1231.00p1283.00p342,719
Mar 25, 20241235.00p1264.00p1235.00p1258.00p339,633
Mar 22, 20241263.00p1278.00p1243.00p1264.00p420,374
Mar 21, 20241226.00p1260.00p1213.00p1260.00p737,051
Mar 20, 20241220.00p1224.00p1211.00p1213.00p377,293
Mar 19, 20241227.00p1228.00p1213.00p1221.00p653,492
Mar 18, 20241241.00p1250.00p1226.00p1228.00p217,775
Mar 15, 20241276.00p1276.00p1234.00p1240.00p1,073,263
Mar 14, 20241276.00p1277.99p1244.00p1246.00p214,763
Mar 13, 20241271.00p1280.00p1260.00p1270.00p438,873
Mar 12, 20241240.00p1267.00p1240.00p1261.00p152,578
Mar 11, 20241268.00p1268.00p1240.00p1248.00p185,301
Mar 8, 20241254.00p1254.00p1224.00p1242.00p1,408,695
Mar 7, 20241219.00p1253.00p1215.00p1235.00p983,930
Mar 6, 20241220.00p1248.00p1220.00p1227.00p840,806
Mar 5, 20241224.00p1234.00p1217.00p1221.00p168,016
Mar 4, 20241246.00p1248.00p1230.00p1236.00p281,933
Mar 1, 20241230.00p1247.00p1224.00p1242.00p171,007
Feb 29, 20241241.00p1273.16p1235.00p1236.00p553,276
Feb 28, 20241300.00p1305.00p1266.00p1266.00p645,510
Feb 27, 20241293.00p1307.00p1293.00p1305.00p332,660
Feb 26, 20241312.00p1312.00p1291.00p1296.00p446,116
Feb 23, 20241327.00p1327.00p1294.00p1298.00p349,492
Feb 22, 20241291.00p1309.00p1291.00p1296.00p329,048
Feb 21, 20241290.00p1315.00p1285.00p1304.00p395,302
Feb 20, 20241267.00p1288.45p1258.00p1286.00p253,826
Feb 19, 20241262.00p1275.00p1255.00p1272.00p148,245
Feb 16, 20241262.00p1282.00p1254.00p1258.00p203,763
Feb 15, 20241227.00p1268.00p1227.00p1260.00p292,977
Feb 14, 20241238.00p1264.80p1238.00p1251.00p292,172
Feb 13, 20241291.00p1291.00p1234.00p1237.00p706,124
Feb 12, 20241260.00p1272.00p1243.00p1263.00p470,917
Feb 9, 20241249.00p1250.00p1240.00p1244.00p740,488
Feb 8, 20241245.00p1249.00p1236.00p1239.00p632,894
Feb 7, 20241257.00p1257.00p1236.00p1240.00p490,902
Feb 6, 20241235.00p1255.00p1231.00p1253.00p628,431
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited92.0030.50
Wizz Air Holdings PLC2,118.006.59
International Consolidated Airlines Group S.A.169.805.66
Wood Group (John) PLC151.005.45
Prudential PLC722.804.42
Dr. Martens PLC69.854.25

Fallers

CompanyPrice% Chg
Rentokil Initial PLC412.90-7.61
Dunelm Group PLC995.50-7.31
Future PLC631.50-4.39
Watches Of Switzerland Group PLC336.00-3.89
Vesuvius PLC457.50-3.68
Quilter PLC99.00-3.41