1. Share Prices

  2. Wh Smith PLC (SMWH)

667.00p-19.00 (-2.77%)12 Sep 2025, 18:10
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
Sep 12, 2025673.00p685.00p663.50p667.00p1,938,976
Sep 11, 2025667.50p692.50p665.00p686.00p907,471
Sep 10, 2025662.00p673.50p662.00p666.00p1,448,594
Sep 9, 2025667.50p677.49p665.00p666.50p703,758
Sep 8, 2025664.00p673.50p654.00p669.00p1,165,725
Sep 5, 2025660.00p673.00p658.50p668.50p838,655
Sep 4, 2025644.00p666.50p642.00p654.00p718,697
Sep 3, 2025670.00p680.00p650.00p654.00p939,205
Sep 2, 2025677.00p685.08p665.50p666.50p2,093,069
Sep 1, 2025688.00p697.00p675.50p686.00p500,765
Aug 29, 2025706.00p713.94p690.00p690.00p506,639
Aug 28, 2025688.50p710.50p687.00p706.50p1,053,378
Aug 27, 2025699.00p719.50p687.50p689.00p798,856
Aug 26, 2025710.00p719.50p679.00p700.00p1,771,788
Aug 22, 2025656.50p722.00p638.00p711.00p7,387,736
Aug 21, 2025820.00p820.00p628.00p640.00p8,375,819
Aug 20, 20251111.00p1117.47p1094.00p1110.00p74,533
Aug 19, 20251048.00p1120.00p1048.00p1117.00p88,783
Aug 18, 20251063.00p1089.00p1063.00p1074.00p117,800
Aug 15, 20251084.00p1097.00p1074.00p1081.00p105,826
Aug 14, 20251055.00p1088.00p1055.00p1078.00p422,164
Aug 13, 20251092.00p1092.00p1076.00p1078.00p130,980
Aug 12, 20251066.00p1088.00p1066.00p1084.00p390,395
Aug 11, 20251090.00p1090.98p1065.00p1069.00p142,413
Aug 8, 20251027.00p1080.00p1027.00p1080.00p159,195
Aug 7, 20251037.00p1054.00p1030.00p1052.00p87,497
Aug 6, 20251054.00p1054.00p1024.00p1038.00p73,878
Aug 5, 20251054.00p1054.00p1032.00p1046.00p159,239
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.