1. Share Prices

  2. Smurfit Westrock PLC (SWR)

2,729.00p-88.00 (-3.12%)05 Nov 2025, 07:58
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
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, 20253267.00p3284.00p3218.00p3260.00p191,685
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, 20253168.00p3170.00p3071.00p3148.00p170,407
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
Sep 26, 20253182.00p3198.00p3112.00p3135.00p243,687
Sep 25, 20253227.00p3227.00p3147.00p3196.00p243,944
Sep 24, 20253260.00p3306.00p3218.00p3265.00p137,592
Sep 23, 20253228.00p3290.00p3220.00p3260.00p267,700
Sep 22, 20253228.00p3241.00p3204.00p3224.00p705,021
Sep 19, 20253293.00p3308.00p3250.00p3255.00p19,493,955
Sep 18, 20253239.00p3287.00p3229.00p3268.00p335,920
Sep 17, 20253253.00p3288.00p3212.00p3262.00p353,884
Sep 16, 20253264.00p3283.91p3190.00p3228.00p304,088
Sep 15, 20253348.00p3429.00p3286.00p3303.00p389,997
Sep 12, 20253346.00p3372.00p3267.00p3289.00p410,662
Sep 11, 20253345.00p3371.00p3313.00p3353.00p304,393
Sep 10, 20253379.00p3380.00p3311.00p3338.00p323,157
Sep 9, 20253427.00p3466.00p3335.00p3357.00p332,084
Sep 8, 20253482.00p3510.00p3359.00p3398.00p482,085
Sep 5, 20253419.00p3487.00p3404.00p3428.00p280,973
Sep 4, 20253490.00p3504.00p3385.00p3394.00p219,345
Sep 3, 20253537.00p3587.00p3493.00p3500.00p458,938
Sep 2, 20253455.00p3504.00p3427.00p3489.00p453,334
Sep 1, 20253454.00p3512.00p3428.00p3437.00p173,384
Aug 29, 20253415.00p3515.00p3379.00p3486.00p540,218
Aug 28, 20253392.00p3422.00p3365.00p3385.00p362,632
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.