Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Wh Smith Historic Prices

 
     
Date Open High Low Close Volume
Jul 1, 2020 1,100.00 1,113.00 1,039.75 1,054.00 388,481
Jun 30, 2020 1,069.00 1,101.99 1,050.09 1,097.00 632,858
Jun 29, 2020 1,021.00 1,057.41 999.21 1,048.00 792,659
Jun 26, 2020 1,056.00 1,079.00 1,025.00 1,034.00 359,900
Jun 25, 2020 1,053.00 1,055.00 1,006.67 1,050.00 930,081
Jun 24, 2020 1,117.00 1,128.00 1,049.00 1,049.00 425,043
Jun 23, 2020 1,132.42 1,153.00 1,113.00 1,117.00 695,358
Jun 22, 2020 1,136.00 1,167.00 1,095.00 1,103.00 734,011
Jun 19, 2020 1,171.00 1,190.00 1,136.00 1,153.00 2,411,891
Jun 18, 2020 1,130.00 1,165.00 1,099.00 1,145.00 471,334
Jun 17, 2020 1,159.00 1,206.18 1,121.00 1,149.00 2,225,129
Jun 16, 2020 1,196.00 1,235.00 1,152.00 1,157.00 750,464
Jun 15, 2020 1,120.00 1,161.81 1,081.94 1,155.00 576,184
Jun 12, 2020 1,123.00 1,206.00 1,075.00 1,144.00 1,401,161
Jun 11, 2020 1,188.00 1,188.00 1,127.00 1,131.00 941,072
Jun 10, 2020 1,291.00 1,333.05 1,212.00 1,226.00 947,327
Jun 9, 2020 1,393.00 1,395.00 1,292.00 1,307.00 1,119,680
Jun 8, 2020 1,309.00 1,481.00 1,289.00 1,393.00 1,303,712
Jun 5, 2020 1,188.00 1,347.00 1,188.00 1,314.00 1,465,339
Jun 4, 2020 1,197.00 1,206.00 1,141.00 1,173.00 918,708
Jun 3, 2020 1,167.00 1,212.00 1,146.37 1,187.00 808,253
Jun 2, 2020 1,108.00 1,165.00 1,086.00 1,140.00 705,155
Jun 1, 2020 1,079.00 1,117.48 1,079.00 1,108.00 389,861
May 29, 2020 1,132.00 1,154.00 1,063.00 1,063.00 1,188,930
May 28, 2020 1,160.00 1,194.00 1,138.00 1,142.00 1,013,582
May 27, 2020 1,130.00 1,184.00 1,101.00 1,145.00 1,286,718
May 26, 2020 996.50 1,141.00 982.00 1,122.00 1,921,673
May 25, 2020 970.00 0.00 0.00 962.50 0
May 22, 2020 970.00 972.00 913.50 962.50 970,781
May 21, 2020 923.00 995.00 888.50 995.00 1,989,125
May 20, 2020 937.50 955.50 906.00 924.00 1,211,362
May 19, 2020 937.50 962.50 903.00 935.00 1,115,290
May 18, 2020 847.00 929.50 845.21 929.50 1,192,123
May 15, 2020 874.50 894.449 787.50 829.50 3,310,259
May 14, 2020 906.00 940.468 850.50 874.50 1,175,973
May 13, 2020 900.00 934.79 848.684 916.50 1,290,047
May 12, 2020 950.00 963.58 895.50 899.00 1,491,756
May 11, 2020 1,001.00 1,043.74 931.00 962.00 1,331,203
May 8, 2020 0.00 0.00 0.00 996.00 0
May 7, 2020 994.50 1,015.00 960.50 996.00 1,219,024
May 6, 2020 1,053.00 1,086.00 942.50 971.00 1,850,168
May 5, 2020 1,085.00 1,150.00 1,058.00 1,077.00 1,022,987
May 4, 2020 1,179.00 1,180.45 1,066.00 1,084.00 1,640,359
May 1, 2020 1,226.00 1,229.00 1,154.00 1,200.00 446,732
Apr 30, 2020 1,324.00 1,345.58 1,226.00 1,253.00 1,543,614
Apr 29, 2020 1,196.00 1,318.00 1,190.00 1,315.00 929,496
Apr 28, 2020 1,131.00 1,200.00 1,129.85 1,191.00 841,319
Apr 27, 2020 1,090.00 1,142.00 1,086.00 1,127.00 1,360,179
Apr 24, 2020 1,120.00 1,120.00 1,053.00 1,089.00 516,691
Apr 23, 2020 1,105.00 1,114.00 1,078.93 1,095.00 382,040
Showing 1 to 50 of 260