1. Share Prices

  2. Wh Smith PLC (SMWH)

652.00p-3.00 (-0.46%)05 Nov 2025, 16:36
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
Nov 5, 2025650.00p660.00p647.50p652.00p828,602
Nov 4, 2025664.00p667.50p654.00p655.00p303,633
Nov 3, 2025670.50p676.50p664.00p668.00p234,959
Oct 31, 2025681.00p685.00p672.50p676.00p344,701
Oct 30, 2025680.00p697.50p674.50p681.00p252,351
Oct 29, 2025687.50p706.50p674.93p695.50p1,620,440
Oct 28, 2025702.50p711.00p700.00p710.00p205,204
Oct 27, 2025704.00p712.00p702.00p704.00p263,073
Oct 24, 2025700.00p711.17p690.89p703.50p1,098,625
Oct 23, 2025662.00p684.50p635.00p675.00p802,912
Oct 22, 2025663.50p682.00p659.00p682.00p1,893,858
Oct 21, 2025640.50p662.50p640.50p660.00p1,045,030
Oct 20, 2025643.50p651.68p638.00p648.50p306,790
Oct 17, 2025627.50p644.50p624.17p642.50p359,425
Oct 16, 2025639.00p643.00p631.50p643.00p250,187
Oct 15, 2025651.50p652.00p638.50p638.50p207,682
Oct 14, 2025643.00p648.50p641.45p643.50p187,408
Oct 13, 2025638.00p649.00p637.00p644.00p250,236
Oct 10, 2025643.50p656.00p638.00p638.00p501,237
Oct 9, 2025651.00p660.00p644.00p645.00p1,525,247
Oct 8, 2025649.50p656.67p646.00p654.00p492,512
Oct 7, 2025661.00p665.50p649.50p651.00p464,161
Oct 6, 2025671.50p674.00p662.00p662.00p361,083
Oct 3, 2025679.00p681.50p669.50p672.50p743,838
Oct 2, 2025678.00p681.50p670.50p676.50p687,684
Oct 1, 2025675.00p680.50p673.00p674.00p545,779
Sep 30, 2025675.00p681.00p671.00p676.50p578,841
Sep 29, 2025680.50p684.00p671.49p678.00p1,130,883
Sep 26, 2025670.00p680.50p670.00p680.50p557,395
Sep 25, 2025674.50p680.99p669.50p673.50p766,719
Sep 24, 2025681.00p681.00p671.50p673.50p240,101
Sep 23, 2025673.00p689.00p669.50p683.00p1,780,188
Sep 22, 2025675.50p680.00p670.00p670.00p366,323
Sep 19, 2025678.00p684.50p668.50p676.50p1,460,019
Sep 18, 2025698.00p698.00p674.50p680.50p888,117
Sep 17, 2025677.00p695.00p677.00p692.50p382,036
Sep 16, 2025675.00p691.00p675.00p677.50p341,520
Sep 15, 2025667.00p694.50p667.00p681.50p612,854
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
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
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.