1. Share Prices

  2. Smurfit Westrock PLC (SWR)

2,732.00p-17.00 (-0.62%)05 Dec 2025, 16:57
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
Dec 5, 20252717.00p2744.00p2696.00p2732.00p422,621
Dec 4, 20252700.00p2763.00p2673.00p2749.00p458,851
Dec 3, 20252594.00p2665.00p2592.00p2663.00p412,919
Dec 2, 20252682.00p2706.00p2609.00p2617.00p111,268
Dec 1, 20252703.00p2705.00p2647.00p2690.00p425,117
Nov 28, 20252736.00p2736.00p2683.00p2711.00p167,065
Nov 27, 20252695.00p2705.00p2665.00p2678.00p160,320
Nov 26, 20252649.00p2690.00p2640.00p2678.00p111,759
Nov 25, 20252589.00p2642.00p2556.00p2642.00p119,550
Nov 24, 20252600.00p2626.00p2551.00p2575.00p216,432
Nov 21, 20252525.00p2574.00p2501.00p2574.00p244,036
Nov 20, 20252596.00p2615.00p2557.00p2564.00p170,314
Nov 19, 20252567.00p2612.00p2541.00p2558.00p213,245
Nov 18, 20252541.00p2622.00p2533.00p2580.00p276,717
Nov 17, 20252628.00p2634.00p2557.00p2565.00p121,606
Nov 14, 20252647.00p2647.00p2565.00p2603.00p275,614
Nov 13, 20252724.00p2724.00p2672.00p2694.00p187,129
Nov 12, 20252751.00p2772.00p2716.00p2752.00p218,343
Nov 11, 20252718.00p2761.00p2697.28p2737.00p139,219
Nov 10, 20252727.00p2762.00p2672.00p2698.00p100,444
Nov 7, 20252715.00p2752.00p2653.00p2671.00p377,960
Nov 6, 20252732.00p2779.00p2689.00p2712.00p238,777
Nov 5, 20252765.00p2805.00p2719.01p2729.00p216,149
Nov 4, 20252745.00p2823.00p2716.00p2817.00p364,093
Nov 3, 20252796.00p2895.00p2741.00p2758.00p251,543
Oct 31, 20252731.00p2791.00p2684.00p2746.00p419,577
Oct 30, 20252900.00p2928.00p2741.00p2799.00p543,941
Oct 29, 20253235.00p3305.00p2890.00p2890.00p1,229,642
Oct 28, 20253267.00p3284.00p3218.00p3260.00p177,148
Oct 27, 20253237.00p3267.00p3216.00p3242.00p373,521
Oct 24, 20253256.00p3271.39p3210.00p3233.00p182,456
Oct 23, 20253163.00p3241.00p3082.00p3189.00p437,800
Oct 22, 20253171.00p3239.00p3162.00p3207.00p348,119
Oct 21, 20253163.00p3194.00p3126.00p3183.00p160,025
Oct 20, 20253119.00p3150.00p3079.00p3121.00p313,339
Oct 17, 20253047.00p3132.00p3019.00p3090.00p127,642
Oct 16, 20253103.00p3138.00p3094.00p3121.00p118,864
Oct 15, 20253156.00p3199.00p3104.00p3112.00p87,555
Oct 14, 20253168.00p3170.00p3071.00p3139.00p156,981
Oct 13, 20253075.00p3115.00p3048.00p3110.00p102,042
Oct 10, 20253219.00p3266.00p3117.00p3119.00p164,469
Oct 9, 20253224.00p3249.00p3201.00p3231.00p311,288
Oct 8, 20253060.00p3222.00p3051.00p3181.00p731,581
Oct 7, 20253023.00p3090.00p3020.00p3048.00p295,971
Oct 6, 20253088.00p3125.00p2918.00p3023.00p466,026
Oct 3, 20253144.00p3152.00p3086.00p3137.00p115,612
Oct 2, 20253193.00p3204.00p3129.00p3134.00p372,241
Oct 1, 20253132.00p3217.00p3122.00p3208.00p163,560
Sep 30, 20253068.00p3147.00p3066.00p3116.00p122,839
Sep 29, 20253144.00p3174.00p3119.00p3143.00p78,122
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.