1. Share Prices

  2. Wh Smith PLC (SMWH)

1,043.00p+10.00 (+0.97%)04 Aug 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Wh Smith PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 20251057.00p1057.00p1031.00p1043.00p2,677,990
Aug 1, 20251010.00p1044.00p1010.00p1033.00p138,014
Jul 31, 20251046.00p1046.00p1019.00p1025.00p234,845
Jul 30, 20251026.00p1064.00p1019.00p1028.00p131,875
Jul 29, 20251052.00p1088.00p1045.00p1051.00p368,330
Jul 28, 20251108.00p1108.00p1072.00p1077.00p92,925
Jul 25, 20251064.00p1086.00p1064.00p1084.00p88,710
Jul 24, 20251070.00p1095.00p1064.00p1074.00p211,651
Jul 23, 20251055.00p1085.00p1055.00p1068.00p130,561
Jul 22, 20251093.00p1094.00p1063.00p1067.00p97,612
Jul 21, 20251065.00p1091.00p1057.00p1067.00p176,502
Jul 18, 20251032.00p1069.08p1025.00p1068.00p471,057
Jul 17, 20251014.00p1036.00p1012.00p1026.00p314,014
Jul 16, 20251030.00p1054.00p1007.00p1008.00p206,613
Jul 15, 20251052.00p1061.00p1044.00p1050.00p91,637
Jul 14, 20251031.00p1059.94p1031.00p1046.00p140,759
Jul 11, 20251098.00p1098.00p1052.15p1053.00p94,677
Jul 10, 20251079.00p1087.00p1067.90p1080.00p87,422
Jul 9, 20251094.00p1099.00p1066.00p1082.00p189,151
Jul 8, 20251086.00p1092.00p1060.00p1073.00p132,491
Jul 7, 20251111.00p1111.00p1083.90p1087.00p94,298
Jul 4, 20251087.00p1115.00p1087.00p1104.00p72,213
Jul 3, 20251113.00p1115.00p1084.00p1110.00p92,336
Jul 2, 20251089.00p1108.00p1081.00p1087.00p693,517
Jul 1, 20251075.00p1104.00p1075.00p1099.00p232,969
Jun 30, 20251107.00p1115.00p1035.00p1090.00p794,184
Jun 27, 20251113.00p1132.00p1091.00p1129.00p214,070
Jun 26, 20251115.00p1115.00p1091.00p1095.00p311,783
Jun 25, 20251107.00p1114.00p1093.00p1097.00p202,001
Jun 24, 20251101.00p1116.00p1080.00p1103.00p475,161
Jun 23, 20251060.00p1086.50p1060.00p1081.00p131,950
Jun 20, 20251067.00p1103.00p1067.00p1086.00p553,120
Jun 19, 20251071.00p1094.00p1071.00p1087.00p211,238
Jun 18, 20251068.00p1107.00p1068.00p1096.00p213,320
Jun 17, 20251070.00p1107.70p1070.00p1093.00p242,021
Jun 16, 20251081.00p1121.00p1078.84p1095.00p285,737
Jun 13, 20251104.00p1104.00p1069.00p1081.00p311,508
Jun 12, 20251047.00p1126.00p1047.00p1113.00p439,225
Jun 11, 20251077.00p1081.00p1070.00p1071.00p148,230
Jun 10, 20251045.00p1082.56p1045.00p1074.00p272,148
Jun 9, 20251070.00p1073.00p1047.00p1071.00p314,833
Jun 6, 20251052.00p1078.00p1052.00p1053.00p199,357
Jun 5, 20251083.00p1083.00p1055.00p1075.00p228,757
Jun 4, 20251046.00p1072.00p1034.00p1060.00p215,818
Jun 3, 20251015.00p1036.00p1015.00p1024.00p202,147
Jun 2, 20251030.00p1049.00p1016.00p1030.00p214,049
May 30, 20251029.00p1058.00p1029.00p1046.00p424,886
May 29, 20251064.00p1072.00p1040.00p1041.00p181,230
May 28, 20251092.00p1092.00p1052.00p1058.00p217,944
May 27, 20251039.00p1074.00p1030.00p1066.00p516,074
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.