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
Oct 22, 2019 2,286.00 2,324.00 2,251.20 2,254.00 641,096
Oct 21, 2019 2,250.00 2,298.00 2,242.65 2,274.00 1,247,455
Oct 18, 2019 2,216.00 2,294.00 2,196.00 2,288.00 2,051,840
Oct 17, 2019 2,100.00 2,308.00 2,070.00 2,210.00 2,618,226
Oct 16, 2019 2,140.00 2,140.00 2,072.00 2,088.00 500,136
Oct 15, 2019 2,094.00 2,158.00 2,064.00 2,130.00 523,589
Oct 14, 2019 2,110.00 2,110.00 2,066.00 2,082.00 345,030
Oct 11, 2019 1,957.00 2,136.00 1,952.00 2,114.00 692,236
Oct 10, 2019 1,943.00 1,963.00 1,928.00 1,962.00 215,674
Oct 9, 2019 1,924.00 1,955.00 1,918.00 1,949.00 272,447
Oct 8, 2019 1,999.00 1,999.00 1,908.00 1,940.00 433,871
Oct 7, 2019 1,999.00 1,999.00 1,949.00 1,986.00 322,473
Oct 4, 2019 1,954.00 1,967.00 1,938.00 1,967.00 148,856
Oct 3, 2019 1,957.00 1,980.00 1,934.00 1,939.00 261,410
Oct 2, 2019 1,982.00 1,993.00 1,964.00 1,964.00 273,666
Oct 1, 2019 1,994.00 2,022.00 1,992.00 1,992.00 204,543
Sep 30, 2019 1,993.00 1,993.00 1,977.00 1,987.00 236,562
Sep 27, 2019 1,951.00 1,991.00 1,951.00 1,985.00 286,651
Sep 26, 2019 1,985.00 1,995.00 1,946.00 1,954.00 249,522
Sep 25, 2019 1,990.00 2,000.00 1,986.00 1,991.00 171,314
Sep 24, 2019 2,006.00 2,020.00 1,995.00 2,000.00 311,707
Sep 23, 2019 2,012.00 2,022.00 1,991.00 2,004.00 241,550
Sep 20, 2019 1,992.00 2,044.00 1,992.00 2,018.00 408,287
Sep 19, 2019 1,985.00 2,002.00 1,983.00 1,992.00 221,276
Sep 18, 2019 1,997.00 2,002.00 1,979.00 1,995.00 238,102
Sep 17, 2019 1,990.00 2,004.00 1,971.00 1,993.00 247,236
Sep 16, 2019 2,028.00 2,028.00 1,984.00 1,992.00 268,137
Sep 13, 2019 1,990.00 2,038.00 1,982.00 2,028.00 428,611
Sep 12, 2019 2,002.00 2,040.00 1,984.00 1,993.00 331,499
Sep 11, 2019 2,028.00 2,038.00 2,002.00 2,002.00 382,413
Sep 10, 2019 2,024.00 2,038.00 2,014.00 2,020.00 264,982
Sep 9, 2019 2,030.00 2,038.74 2,006.00 2,028.00 273,886
Sep 6, 2019 2,044.00 2,044.00 2,018.00 2,022.00 301,138
Sep 5, 2019 1,977.00 2,036.00 1,972.00 2,026.00 293,107
Sep 4, 2019 1,987.00 1,994.00 1,974.00 1,983.00 159,987
Sep 3, 2019 1,978.00 1,978.00 1,958.00 1,971.00 235,823
Sep 2, 2019 1,966.00 1,973.00 1,954.00 1,962.00 156,617
Aug 30, 2019 1,950.00 1,970.00 1,944.00 1,958.00 220,774
Aug 29, 2019 1,941.00 1,974.00 1,920.00 1,947.00 300,064
Aug 28, 2019 2,018.00 2,020.00 1,930.00 1,964.00 768,689
Aug 27, 2019 1,991.00 2,006.00 1,974.00 1,993.00 1,450,310
Aug 26, 2019 1,950.00 0.00 0.00 1,987.00 0
Aug 22, 2019 1,918.00 1,955.00 1,914.00 1,950.00 224,768
Aug 21, 2019 1,909.00 1,932.00 1,909.00 1,930.00 199,583
Aug 20, 2019 1,954.00 1,957.00 1,908.41 1,917.00 403,540
Aug 19, 2019 1,923.00 1,950.00 1,910.00 1,950.00 230,035
Aug 16, 2019 1,896.00 1,921.00 1,878.64 1,921.00 269,669
Aug 15, 2019 1,957.00 1,957.00 1,893.00 1,896.00 278,887
Aug 14, 2019 1,979.00 1,989.00 1,941.00 1,942.00 266,033
Aug 13, 2019 1,978.00 1,989.00 1,954.00 1,982.00 170,394
Showing 1 to 50 of 260