1. Share Prices

  2. Smurfit Westrock PLC (SWR)

3,335.00p-77.00 (-2.26%)18 Jul 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Smurfit Westrock PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 18, 20253420.00p3450.00p3334.00p3335.00p242,695
Jul 17, 20253401.00p3430.00p3350.00p3412.00p379,639
Jul 16, 20253349.00p3431.00p3338.00p3359.00p141,172
Jul 15, 20253453.00p3477.00p3409.00p3429.00p155,465
Jul 14, 20253467.00p3503.00p3453.00p3480.00p91,446
Jul 11, 20253523.00p3530.00p3452.00p3480.00p165,113
Jul 10, 20253439.00p3561.00p3439.00p3539.00p189,682
Jul 9, 20253458.00p3493.00p3438.00p3463.00p144,519
Jul 8, 20253449.00p3483.00p3422.00p3462.00p187,972
Jul 7, 20253409.00p3497.00p3404.00p3430.00p237,707
Jul 4, 20253409.00p3578.00p3394.00p3403.00p89,850
Jul 3, 20253432.00p3514.00p3432.00p3497.00p236,919
Jul 2, 20253376.00p3442.00p3323.00p3425.00p295,150
Jul 1, 20253140.00p3325.00p3140.00p3325.00p420,827
Jun 30, 20253121.00p3161.00p3106.00p3142.00p113,752
Jun 27, 20253118.00p3172.00p3115.00p3167.00p264,701
Jun 26, 20253100.00p3138.00p3074.00p3112.00p140,753
Jun 25, 20253170.00p3223.00p3104.00p3130.00p297,627
Jun 24, 20253153.00p3214.00p3142.00p3188.00p93,498
Jun 23, 20253133.00p3176.00p3075.00p3080.00p186,783
Jun 20, 20253185.00p3215.00p3154.00p3205.00p635,631
Jun 19, 20253203.00p3203.00p3128.00p3175.00p41,994
Jun 18, 20253158.00p3191.00p3151.20p3155.00p130,320
Jun 17, 20253154.00p3231.00p3152.00p3205.00p135,072
Jun 16, 20253141.00p3230.00p3128.00p3194.00p230,313
Jun 13, 20253091.00p3151.00p3054.00p3144.00p142,550
Jun 12, 20253228.00p3228.00p3140.00p3157.00p100,886
Jun 11, 20253273.00p3273.00p3207.00p3230.00p105,667
Jun 10, 20253247.00p3291.00p3226.00p3256.00p133,499
Jun 9, 20253168.00p3241.00p3168.00p3238.00p144,937
Jun 6, 20253170.00p3242.00p3166.00p3199.00p119,406
Jun 5, 20253120.00p3183.00p3115.00p3178.00p90,085
Jun 4, 20253141.00p3188.00p3141.00p3168.00p92,355
Jun 3, 20253168.00p3179.07p3103.00p3152.00p203,572
Jun 2, 20253180.00p3209.00p3109.00p3124.00p133,816
May 30, 20253237.00p3279.00p3182.00p3190.00p129,088
May 29, 20253297.00p3320.00p3234.00p3238.00p363,638
May 28, 20253315.00p3315.00p3233.00p3254.00p751,945
May 27, 20253251.00p3314.00p3240.00p3292.00p404,539
May 23, 20253330.00p3330.00p3186.00p3261.00p135,338
May 22, 20253348.00p3348.00p3269.00p3300.00p161,569
May 21, 20253431.00p3431.00p3363.39p3382.00p79,620
May 20, 20253481.00p3487.00p3437.00p3447.00p145,807
May 19, 20253487.00p3496.00p3428.00p3462.00p178,029
May 16, 20253456.00p3502.00p3424.00p3492.00p192,880
May 15, 20253498.00p3554.00p3472.00p3521.00p226,914
May 14, 20253435.00p3472.00p3410.00p3430.00p208,922
May 13, 20253376.00p3485.00p3376.00p3465.00p339,306
May 12, 20253150.00p3491.00p3150.00p3371.00p317,610
May 9, 20253158.00p3186.00p3100.00p3130.00p505,839
123456
Showing 1 to 50 of 253

Most Read

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:
17 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC311.0011.47
Asos PLC337.506.13
Burberry Group PLC1,317.505.57
Rhi Magnesita N.V.3,020.004.86
Pennon Group PLC516.004.50
Senior PLC195.804.26

Fallers

CompanyPrice% Chg
Gsk PLC1,348.00-4.60
Bridgepoint Group PLC341.00-3.89
Sdcl Efficiency Income Trust PLC55.20-3.16
Softcat PLC1,626.00-2.87
Mondi PLC1,134.50-2.83
Bloomsbury Publishing PLC515.00-2.46
Risers/fallers data from previous trading day.