WH Smith (SMWH) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. WH Smith

Date Open High Low Close* Volume
05/06/2026 504.00p 522.50p 503.50p 506.00p 410122
04/06/2026 499.80p 525.50p 491.60p 508.00p 310266
03/06/2026 506.00p 510.50p 492.40p 504.00p 443367
02/06/2026 503.50p 523.50p 503.00p 513.00p 357804
01/06/2026 493.40p 517.50p 490.20p 495.40p 479496
29/05/2026 505.00p 511.00p 494.40p 495.00p 367053
28/05/2026 505.00p 508.00p 490.78p 500.50p 590039
27/05/2026 509.50p 527.00p 501.00p 508.50p 304672
26/05/2026 504.50p 516.53p 500.00p 505.50p 293126
22/05/2026 504.00p 514.50p 494.60p 495.40p 172235
21/05/2026 506.50p 510.89p 494.20p 502.50p 338879
20/05/2026 477.00p 500.00p 469.20p 498.00p 341078
19/05/2026 470.40p 482.60p 469.40p 477.20p 264708
18/05/2026 471.20p 482.00p 451.96p 470.00p 488028
15/05/2026 452.00p 460.40p 445.40p 460.00p 414076
14/05/2026 450.00p 462.00p 447.80p 462.00p 392510
13/05/2026 480.00p 480.00p 447.60p 447.60p 742631
12/05/2026 483.60p 488.60p 461.80p 469.60p 615902
11/05/2026 510.00p 511.50p 488.80p 490.00p 493813
08/05/2026 518.50p 522.47p 508.50p 508.50p 305017
07/05/2026 516.50p 526.50p 513.00p 523.00p 454080
06/05/2026 487.00p 546.50p 480.80p 517.50p 983163
05/05/2026 509.50p 519.50p 474.00p 477.20p 820130
01/05/2026 505.00p 521.60p 505.00p 516.00p 208606
30/04/2026 510.00p 519.50p 499.60p 510.50p 845727
29/04/2026 537.00p 551.00p 509.00p 510.00p 656641
28/04/2026 559.00p 561.50p 544.50p 544.50p 437393
27/04/2026 562.00p 569.50p 552.32p 560.50p 517313
24/04/2026 565.00p 577.88p 554.50p 565.50p 573229
23/04/2026 538.00p 605.00p 521.50p 571.00p 1536264
22/04/2026 643.00p 643.00p 622.50p 628.50p 582301
21/04/2026 649.00p 649.00p 634.50p 639.00p 444903
20/04/2026 640.00p 646.50p 631.00p 634.50p 312454
17/04/2026 625.00p 652.00p 624.00p 652.00p 588897
16/04/2026 616.50p 634.50p 616.00p 623.00p 295298
15/04/2026 613.50p 626.00p 613.50p 617.00p 253448
14/04/2026 594.50p 615.52p 593.80p 615.50p 299151
13/04/2026 598.50p 601.50p 581.50p 589.00p 321225
10/04/2026 607.50p 626.50p 598.50p 608.50p 303016
09/04/2026 610.50p 614.00p 592.50p 603.00p 248879
08/04/2026 617.50p 627.50p 603.50p 611.00p 503202
07/04/2026 591.00p 596.50p 577.00p 578.00p 261386
02/04/2026 570.00p 589.00p 568.50p 587.00p 4611387
01/04/2026 586.50p 607.50p 577.50p 584.00p 293075
31/03/2026 575.50p 579.50p 566.00p 574.00p 477366
30/03/2026 559.00p 567.50p 552.00p 565.50p 386903
27/03/2026 577.50p 578.00p 554.50p 560.50p 355277
26/03/2026 569.00p 578.00p 559.50p 574.50p 412030
25/03/2026 561.00p 576.50p 556.50p 564.00p 358633
24/03/2026 567.00p 567.00p 547.50p 556.00p 390952
23/03/2026 527.50p 571.00p 519.00p 553.50p 595967
20/03/2026 555.50p 555.50p 534.00p 537.50p 934891
19/03/2026 557.00p 560.50p 542.50p 542.50p 431466
18/03/2026 577.00p 577.00p 557.00p 565.00p 315670
17/03/2026 564.00p 570.00p 556.00p 563.50p 290508
16/03/2026 570.00p 573.50p 558.50p 562.50p 240229
13/03/2026 559.00p 563.50p 549.00p 551.00p 384315
12/03/2026 569.00p 579.50p 561.00p 561.00p 408664
11/03/2026 569.00p 586.00p 562.00p 578.00p 418508
10/03/2026 569.00p 579.50p 566.50p 567.50p 331723
09/03/2026 563.50p 570.00p 555.00p 555.50p 678668
06/03/2026 610.50p 613.00p 580.50p 583.00p 520665
05/03/2026 606.00p 618.50p 588.09p 603.00p 506593
04/03/2026 603.00p 617.73p 591.50p 606.00p 1029414
03/03/2026 637.00p 637.26p 600.00p 600.00p 952251
02/03/2026 673.50p 681.16p 630.00p 639.00p 827815
27/02/2026 683.50p 687.50p 670.00p 687.50p 684708
26/02/2026 659.50p 677.00p 659.50p 677.00p 262046
25/02/2026 686.00p 686.00p 665.00p 670.00p 246457
24/02/2026 670.00p 678.00p 667.00p 670.50p 291231
23/02/2026 680.00p 680.00p 667.00p 670.50p 186180
20/02/2026 679.50p 684.50p 672.00p 675.50p 190488
19/02/2026 674.50p 685.50p 671.00p 675.00p 205125
18/02/2026 694.00p 697.00p 673.00p 677.50p 261585
17/02/2026 691.00p 695.00p 678.00p 693.50p 291021
16/02/2026 682.00p 690.00p 675.00p 678.00p 181675
13/02/2026 695.00p 695.00p 681.50p 684.50p 198315
12/02/2026 694.00p 694.00p 670.00p 685.50p 204558
11/02/2026 683.50p 689.00p 673.50p 680.00p 329691
10/02/2026 678.50p 689.00p 674.00p 686.00p 247471
09/02/2026 689.00p 693.37p 675.00p 675.00p 315769
06/02/2026 682.00p 694.50p 673.00p 684.00p 250733
05/02/2026 694.00p 698.50p 678.50p 683.00p 375675
04/02/2026 670.00p 693.00p 666.50p 691.00p 317778
03/02/2026 693.00p 694.79p 665.00p 667.00p 344401
02/02/2026 679.50p 691.00p 671.50p 691.00p 253375
30/01/2026 668.00p 681.50p 667.45p 675.00p 280443
29/01/2026 683.00p 685.19p 666.44p 671.00p 258995
28/01/2026 675.50p 684.50p 674.50p 680.00p 156636
27/01/2026 685.00p 685.00p 673.50p 680.00p 157500
26/01/2026 669.50p 682.00p 666.50p 680.00p 325037
23/01/2026 679.00p 683.02p 674.50p 675.00p 377053
22/01/2026 685.50p 692.00p 674.50p 683.00p 263231
21/01/2026 675.00p 687.50p 674.36p 683.00p 477535
20/01/2026 695.00p 700.00p 678.00p 678.00p 1717944
19/01/2026 635.50p 710.00p 635.50p 699.00p 2015864
16/01/2026 638.00p 639.00p 627.00p 629.50p 191959
15/01/2026 640.50p 647.00p 625.00p 637.50p 831335
14/01/2026 630.00p 630.00p 611.20p 624.00p 1360908
13/01/2026 624.50p 629.97p 615.50p 615.50p 325672
12/01/2026 636.00p 644.00p 621.00p 626.00p 416744
09/01/2026 650.00p 650.00p 635.50p 643.50p 496186
08/01/2026 630.00p 640.07p 625.00p 635.50p 287893
07/01/2026 632.00p 632.00p 620.00p 630.00p 295558
06/01/2026 634.00p 634.00p 614.50p 627.00p 406390
05/01/2026 641.00p 650.00p 614.73p 620.50p 812387
02/01/2026 650.00p 650.00p 631.50p 639.00p 261847
01/01/2026 645.00p 649.50p 638.00p 639.00p 144659
31/12/2025 645.00p 649.50p 638.00p 639.00p 144659
30/12/2025 652.00p 652.00p 642.50p 643.50p 178004
29/12/2025 627.00p 651.50p 626.00p 645.00p 391656
24/12/2025 633.00p 642.37p 623.00p 623.00p 107795
23/12/2025 635.50p 642.50p 629.00p 631.50p 284239
22/12/2025 637.00p 656.50p 630.72p 632.50p 400774
19/12/2025 646.50p 685.47p 636.50p 637.00p 1539262
18/12/2025 677.00p 690.00p 662.50p 685.00p 710796
17/12/2025 668.50p 668.50p 653.00p 666.50p 344289
16/12/2025 652.00p 678.50p 652.00p 664.00p 277991
15/12/2025 653.50p 670.50p 653.50p 663.00p 244479
12/12/2025 651.50p 674.50p 651.50p 653.50p 241641
11/12/2025 680.00p 680.00p 665.50p 667.50p 248009
10/12/2025 660.00p 674.11p 660.00p 664.00p 282059
09/12/2025 675.50p 683.50p 667.00p 667.00p 306684
08/12/2025 692.50p 696.50p 681.50p 681.50p 268478
05/12/2025 705.00p 705.00p 685.96p 694.50p 284935
04/12/2025 679.00p 710.00p 679.00p 689.00p 400813
03/12/2025 668.00p 681.00p 664.50p 681.00p 404071
02/12/2025 691.50p 691.50p 668.50p 672.50p 226358
01/12/2025 688.50p 688.50p 668.00p 678.00p 303322
28/11/2025 694.50p 702.00p 686.00p 686.00p 422260
27/11/2025 680.00p 696.50p 680.00p 690.00p 284226
26/11/2025 663.00p 684.00p 656.00p 678.00p 938026
25/11/2025 643.00p 658.50p 638.50p 658.50p 2534577
24/11/2025 650.00p 655.11p 637.00p 638.00p 708098
21/11/2025 639.50p 660.00p 638.50p 651.00p 731748
20/11/2025 661.00p 672.50p 634.40p 645.50p 426402
19/11/2025 597.00p 661.50p 585.50p 657.50p 930188
18/11/2025 617.00p 619.00p 604.98p 613.50p 244086
17/11/2025 641.00p 641.00p 615.50p 619.00p 307157
14/11/2025 638.00p 638.00p 622.50p 626.00p 380762
13/11/2025 641.00p 650.00p 632.50p 642.00p 324789
12/11/2025 645.00p 651.00p 640.00p 640.00p 461770
11/11/2025 640.00p 652.00p 637.50p 649.00p 391732
10/11/2025 632.50p 648.50p 632.50p 638.00p 843017
07/11/2025 655.00p 655.00p 630.00p 632.50p 235563
06/11/2025 650.00p 659.50p 638.50p 641.00p 569139
05/11/2025 650.00p 660.00p 647.50p 652.00p 828605
04/11/2025 664.00p 667.50p 654.00p 655.00p 303630
03/11/2025 670.50p 676.50p 664.00p 668.00p 234952
31/10/2025 681.00p 685.00p 672.50p 676.00p 344699
30/10/2025 680.00p 697.50p 674.50p 681.00p 252350
29/10/2025 687.50p 706.50p 674.93p 695.50p 1620438
28/10/2025 702.50p 711.00p 700.00p 710.00p 205207
27/10/2025 704.00p 712.00p 702.00p 704.00p 263057
24/10/2025 700.00p 711.17p 690.89p 703.50p 1098620
23/10/2025 662.00p 684.50p 635.00p 675.00p 802882
22/10/2025 663.50p 682.00p 659.00p 682.00p 1890941
21/10/2025 640.50p 662.50p 640.50p 660.00p 1043893
20/10/2025 643.50p 651.68p 638.00p 648.50p 305444
17/10/2025 627.50p 644.50p 624.17p 642.50p 359411
16/10/2025 639.00p 643.00p 631.50p 643.00p 250184
15/10/2025 651.50p 652.00p 638.50p 638.50p 207675
14/10/2025 643.00p 648.50p 641.45p 643.50p 187410
13/10/2025 638.00p 649.00p 637.00p 644.00p 250227
10/10/2025 643.50p 656.00p 638.00p 638.00p 501213
09/10/2025 651.00p 660.00p 644.00p 645.00p 1525236
08/10/2025 649.50p 656.67p 646.00p 654.00p 492511
07/10/2025 661.00p 665.50p 649.50p 651.00p 464147
06/10/2025 671.50p 674.00p 662.00p 662.00p 361073
03/10/2025 679.00p 681.50p 669.50p 672.50p 742719
02/10/2025 678.00p 681.50p 670.50p 676.50p 687684
01/10/2025 675.00p 680.50p 673.00p 674.00p 545773
30/09/2025 675.00p 681.00p 671.00p 676.50p 578830
29/09/2025 680.50p 684.00p 671.49p 678.00p 1130882
26/09/2025 670.00p 680.50p 670.00p 680.50p 557388
25/09/2025 674.50p 680.99p 669.50p 673.50p 766715
24/09/2025 681.00p 681.00p 671.50p 673.50p 240092
23/09/2025 673.00p 689.00p 669.50p 683.00p 1780163
22/09/2025 675.50p 680.00p 670.00p 670.00p 366320
19/09/2025 678.00p 684.50p 668.50p 676.50p 1460008
18/09/2025 698.00p 698.00p 674.50p 680.50p 888117
17/09/2025 677.00p 695.00p 677.00p 692.50p 382027
16/09/2025 667.00p 681.50p 667.00p 677.50p 335478
15/09/2025 667.00p 694.50p 667.00p 681.50p 612813
12/09/2025 673.00p 685.00p 663.50p 667.00p 1938950
11/09/2025 662.00p 666.00p 662.00p 686.00p 785996
10/09/2025 662.00p 673.50p 662.00p 666.00p 1448574
09/09/2025 667.50p 677.49p 665.00p 666.50p 703707
08/09/2025 664.00p 673.50p 654.00p 669.00p 1165713
05/09/2025 660.00p 673.00p 658.50p 668.50p 838658
04/09/2025 644.00p 666.50p 642.00p 654.00p 715581
03/09/2025 670.00p 680.00p 650.00p 654.00p 939174
02/09/2025 677.00p 685.08p 665.50p 666.50p 633246
01/09/2025 688.00p 697.00p 675.50p 686.00p 500765
29/08/2025 706.00p 713.94p 692.00p 690.00p 506615
28/08/2025 688.50p 710.50p 687.00p 706.50p 1053369
27/08/2025 699.00p 719.50p 687.50p 689.00p 798847
26/08/2025 710.00p 719.50p 679.00p 700.00p 1771417
22/08/2025 656.50p 722.00p 638.00p 711.00p 7387734
21/08/2025 820.00p 820.00p 628.00p 640.00p 8374768

*Close Price adjusted for both dividends and splits