1,382.00p+20.50 (+1.51%)07 Jul 2022, 14:22
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Wh Smith PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 6, 20221365.50p1381.00p1347.50p1361.50p500,772
Jul 5, 20221350.00p1394.50p1321.00p1341.00p576,179
Jul 4, 20221416.00p1430.00p1368.50p1376.50p382,597
Jul 1, 20221394.00p1440.50p1393.00p1398.00p622,735
Jun 30, 20221424.00p1433.00p1361.00p1406.00p323,063
Jun 29, 20221460.50p1479.50p1430.50p1445.00p373,432
Jun 28, 20221518.00p1524.50p1490.50p1498.00p289,397
Jun 27, 20221524.50p1526.00p1503.00p1508.50p472,160
Jun 24, 20221466.50p1516.00p1466.50p1496.50p316,320
Jun 23, 20221453.00p1502.50p1453.00p1480.00p262,782
Jun 22, 20221479.50p1481.50p1433.00p1475.00p413,272
Jun 21, 20221520.00p1554.00p1487.00p1488.50p256,460
Jun 20, 20221485.00p1536.50p1472.50p1536.50p332,727
Jun 17, 20221492.00p1513.50p1444.50p1488.50p480,316
Jun 16, 20221466.00p1481.00p1419.00p1478.50p616,579
Jun 15, 20221424.00p1485.00p1413.00p1474.00p686,984
Jun 14, 20221446.00p1446.00p1358.50p1358.50p676,124
Jun 13, 20221453.00p1466.00p1407.50p1412.50p330,542
Jun 10, 20221540.00p1567.00p1477.00p1477.00p462,953
Jun 9, 20221578.00p1589.50p1554.00p1559.00p452,650
Jun 8, 20221568.00p1591.50p1561.30p1576.50p173,288
Jun 7, 20221558.50p1569.50p1533.50p1555.00p246,480
Jun 6, 20221600.50p1614.50p1578.00p1578.00p204,986
Jun 1, 20221590.50p1625.50p1580.00p1580.00p342,979
May 31, 20221612.00p1613.50p1584.00p1594.00p407,511
May 30, 20221644.50p1644.50p1605.00p1607.00p218,444
May 27, 20221600.00p1615.50p1591.00p1612.50p472,835
May 26, 20221550.00p1603.00p1517.50p1595.00p144,963
May 25, 20221512.50p1540.50p1506.00p1520.00p187,785
May 24, 20221494.50p1545.50p1494.50p1523.00p146,882
May 23, 20221511.50p1538.50p1511.50p1528.50p294,667
May 20, 20221534.50p1534.50p1492.50p1520.00p243,976
May 19, 20221508.50p1522.50p1466.50p1492.50p486,807
May 18, 20221551.50p1590.50p1522.50p1522.50p371,891
May 17, 20221459.50p1533.00p1459.50p1504.50p500,228
May 16, 20221475.00p1493.50p1461.00p1485.00p280,774
May 13, 20221461.00p1487.50p1439.64p1484.50p366,923
May 12, 20221415.50p1455.00p1408.00p1433.00p376,595
May 11, 20221399.50p1441.00p1378.50p1438.50p447,501
May 10, 20221387.50p1397.80p1367.00p1374.00p245,561
May 9, 20221440.00p1440.00p1366.50p1366.50p223,654
May 6, 20221415.00p1446.00p1397.00p1416.50p399,674
May 5, 20221474.00p1503.50p1445.50p1445.50p397,085
May 4, 20221470.00p1492.00p1437.50p1462.00p339,546
May 3, 20221444.50p1459.00p1427.00p1456.50p400,015
Apr 29, 20221527.50p1527.50p1449.50p1455.50p340,242
Apr 28, 20221440.00p1514.50p1431.50p1496.50p472,695
Apr 27, 20221620.00p1633.50p1396.00p1455.00p1,009,355
Apr 26, 20221475.50p1562.00p1475.50p1511.50p846,011
Apr 25, 20221499.50p1521.00p1463.50p1511.00p517,865
Showing 1 to 50 of 252