1. Share Prices

  2. Smurfit Westrock PLC (SWR)

2,816.00p-19.00 (-0.67%)15 Dec 2025, 11:00
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
Aug 4, 20253379.00p3381.00p3301.32p3327.00p366,922
Aug 1, 20253414.00p3414.00p3296.00p3310.00p114,158
Jul 31, 20253522.00p3587.00p3401.00p3420.00p302,709
Jul 30, 20253552.00p3640.00p3381.00p3521.00p167,069
Jul 29, 20253620.00p3665.00p3600.00p3607.00p196,329
Jul 28, 20253629.00p3678.00p3605.00p3631.00p144,463
Jul 25, 20253587.00p3643.00p3548.00p3566.00p210,902
Jul 24, 20253539.00p3571.00p3431.00p3549.00p205,763
Jul 23, 20253450.00p3514.00p3356.00p3504.00p172,141
Jul 22, 20253353.00p3397.00p3294.00p3377.00p321,463
Jul 21, 20253363.00p3393.00p3329.00p3392.00p133,008
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Frasers Group PLC688.509.37
B&M European Value Retail S.A.163.864.47
Wizz Air Holdings PLC1,233.003.27
4Imprint Group PLC3,860.003.07
Antofagasta PLC3,017.002.90
Watches Of Switzerland Group PLC504.002.77