WH Smith (SMWH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/10/2017 2,043.00p 2,056.00p 2,043.00p 2,046.00p 300364
09/10/2017 2,062.00p 2,063.00p 2,043.00p 2,052.00p 256113
06/10/2017 2,051.00p 2,067.00p 2,045.00p 2,065.00p 224842
05/10/2017 2,060.00p 2,077.00p 2,018.00p 2,053.00p 546483
04/10/2017 2,091.00p 2,095.00p 2,070.00p 2,079.00p 282314
03/10/2017 2,065.00p 2,093.00p 2,054.00p 2,085.00p 235080
02/10/2017 2,036.00p 2,061.00p 2,028.00p 2,060.00p 407340
29/09/2017 2,047.00p 2,072.00p 2,019.00p 2,021.00p 713040
28/09/2017 2,035.00p 2,049.00p 2,016.00p 2,045.00p 363323
27/09/2017 2,024.00p 2,032.00p 2,002.00p 2,032.00p 266512
26/09/2017 2,029.00p 2,030.00p 2,009.00p 2,022.00p 249530
25/09/2017 1,998.00p 2,028.00p 1,989.00p 2,025.00p 176924
22/09/2017 1,957.00p 1,999.00p 1,954.00p 1,999.00p 180730
21/09/2017 1,957.00p 1,961.00p 1,949.00p 1,961.00p 156026
20/09/2017 1,933.00p 1,963.00p 1,927.00p 1,960.00p 256580
19/09/2017 1,916.00p 1,940.00p 1,916.00p 1,932.00p 167241
18/09/2017 1,921.00p 1,931.00p 1,918.00p 1,923.00p 129688
15/09/2017 1,917.00p 1,917.00p 1,891.00p 1,917.00p 283413
14/09/2017 1,905.00p 1,941.00p 1,899.00p 1,916.00p 288945
13/09/2017 1,894.00p 1,904.00p 1,882.00p 1,904.00p 252371
12/09/2017 1,901.00p 1,901.00p 1,881.00p 1,890.00p 269831
11/09/2017 1,894.00p 1,899.00p 1,884.00p 1,899.00p 200924
08/09/2017 1,888.00p 1,893.00p 1,863.00p 1,881.00p 271438
07/09/2017 1,892.00p 1,912.00p 1,886.00p 1,910.00p 150514
06/09/2017 1,881.00p 1,898.00p 1,872.00p 1,888.00p 379045
05/09/2017 1,854.00p 1,883.00p 1,854.00p 1,877.00p 225583
04/09/2017 1,862.00p 1,862.00p 1,852.00p 1,857.00p 194086
01/09/2017 1,853.00p 1,863.00p 1,841.00p 1,858.00p 318692
31/08/2017 1,844.00p 1,861.00p 1,825.00p 1,849.00p 397752
30/08/2017 1,864.00p 1,864.00p 1,842.00p 1,845.00p 322959
29/08/2017 1,840.00p 1,858.00p 1,828.00p 1,849.00p 330314
25/08/2017 1,842.00p 1,845.00p 1,832.00p 1,839.00p 172261
24/08/2017 1,844.00p 1,855.00p 1,827.00p 1,843.00p 204760
23/08/2017 1,860.00p 1,866.00p 1,849.00p 1,852.00p 203518
22/08/2017 1,841.00p 1,882.00p 1,841.00p 1,863.00p 325540
21/08/2017 1,816.00p 1,841.00p 1,816.00p 1,832.00p 178397
18/08/2017 1,835.00p 1,837.00p 1,821.00p 1,822.00p 225541
17/08/2017 1,819.00p 1,849.00p 1,819.00p 1,831.00p 233012
16/08/2017 1,822.00p 1,837.00p 1,807.00p 1,829.00p 266582
15/08/2017 1,812.00p 1,827.00p 1,804.00p 1,815.00p 248108
14/08/2017 1,820.00p 1,832.00p 1,803.00p 1,815.00p 454850
11/08/2017 1,814.00p 1,824.00p 1,801.00p 1,822.00p 188090
10/08/2017 1,831.00p 1,837.00p 1,822.00p 1,823.00p 239888
09/08/2017 1,840.00p 1,840.00p 1,822.00p 1,834.00p 247223
08/08/2017 1,838.00p 1,849.00p 1,827.00p 1,845.00p 267603
07/08/2017 1,819.00p 1,847.00p 1,818.00p 1,836.00p 461967
04/08/2017 1,822.00p 1,826.00p 1,799.00p 1,820.00p 277518
03/08/2017 1,800.00p 1,823.00p 1,793.00p 1,816.00p 402748
02/08/2017 1,781.00p 1,800.00p 1,777.00p 1,795.00p 318852
01/08/2017 1,766.00p 1,788.00p 1,758.00p 1,781.00p 373117
31/07/2017 1,748.00p 1,761.00p 1,746.00p 1,760.00p 321219
28/07/2017 1,733.00p 1,755.00p 1,722.00p 1,749.00p 571206
27/07/2017 1,724.00p 1,752.00p 1,722.00p 1,742.00p 352794
26/07/2017 1,689.00p 1,721.00p 1,689.00p 1,719.00p 225501
25/07/2017 1,693.00p 1,701.00p 1,687.00p 1,689.00p 208987
24/07/2017 1,705.00p 1,708.00p 1,674.00p 1,685.00p 325471
21/07/2017 1,705.00p 1,731.00p 1,696.00p 1,705.00p 416684
20/07/2017 1,678.00p 1,701.00p 1,674.00p 1,701.00p 279731
19/07/2017 1,675.00p 1,684.00p 1,662.00p 1,682.00p 277754
18/07/2017 1,676.00p 1,686.00p 1,635.00p 1,673.00p 292679
17/07/2017 1,668.00p 1,680.00p 1,656.00p 1,675.00p 332446
14/07/2017 1,680.00p 1,682.00p 1,659.00p 1,664.00p 261923
13/07/2017 1,673.00p 1,680.00p 1,657.00p 1,673.00p 411874
12/07/2017 1,674.00p 1,683.00p 1,652.00p 1,665.00p 559089
11/07/2017 1,692.00p 1,705.00p 1,664.00p 1,672.00p 340802
10/07/2017 1,705.00p 1,713.00p 1,687.00p 1,694.00p 307078
07/07/2017 1,703.00p 1,711.00p 1,692.00p 1,707.00p 221768
06/07/2017 1,719.00p 1,720.00p 1,685.00p 1,697.00p 397420
05/07/2017 1,686.00p 1,711.00p 1,685.00p 1,706.00p 215012
04/07/2017 1,682.00p 1,700.00p 1,682.00p 1,692.00p 247557
03/07/2017 1,715.00p 1,725.00p 1,687.00p 1,694.00p 413428
30/06/2017 1,709.00p 1,729.00p 1,694.00p 1,715.00p 770348
29/06/2017 1,714.00p 1,745.00p 1,687.00p 1,722.00p 743751
28/06/2017 1,708.00p 1,733.00p 1,687.00p 1,711.00p 458948
27/06/2017 1,710.00p 1,718.00p 1,699.00p 1,708.00p 297321
26/06/2017 1,718.00p 1,729.00p 1,711.00p 1,715.00p 215309
23/06/2017 1,710.00p 1,742.00p 1,703.00p 1,710.00p 236085
22/06/2017 1,716.00p 1,728.00p 1,696.00p 1,705.00p 392668
21/06/2017 1,734.00p 1,763.00p 1,717.00p 1,718.00p 474485
20/06/2017 1,793.00p 1,814.00p 1,764.00p 1,766.00p 291013
19/06/2017 1,772.00p 1,803.00p 1,772.00p 1,788.00p 269773
16/06/2017 1,742.00p 1,783.00p 1,742.00p 1,779.00p 862209
15/06/2017 1,784.00p 1,790.00p 1,711.00p 1,737.00p 634188
14/06/2017 1,733.00p 1,800.00p 1,723.76p 1,791.00p 488751
13/06/2017 1,726.00p 1,752.00p 1,725.00p 1,744.00p 263171
12/06/2017 1,720.00p 1,733.00p 1,715.00p 1,720.00p 167236
09/06/2017 1,712.00p 1,739.00p 1,687.00p 1,738.00p 414539
08/06/2017 1,757.00p 1,757.00p 1,713.00p 1,727.00p 355276
07/06/2017 1,716.00p 1,734.00p 1,713.25p 1,719.00p 405111
06/06/2017 1,759.00p 1,762.00p 1,714.00p 1,718.00p 396683
05/06/2017 1,772.00p 1,781.00p 1,754.00p 1,762.00p 214045
02/06/2017 1,784.00p 1,787.00p 1,755.00p 1,768.00p 270508
01/06/2017 1,786.00p 1,800.00p 1,773.00p 1,778.00p 322920
31/05/2017 1,790.00p 1,803.00p 1,773.00p 1,784.00p 294552
30/05/2017 1,791.00p 1,796.00p 1,776.00p 1,786.00p 264161
26/05/2017 1,792.00p 1,806.00p 1,782.00p 1,782.00p 238527
25/05/2017 1,787.00p 1,801.00p 1,784.00p 1,800.00p 159197
24/05/2017 1,793.00p 1,806.00p 1,782.00p 1,791.00p 344183
23/05/2017 1,792.00p 1,810.00p 1,783.00p 1,785.00p 332848
22/05/2017 1,784.00p 1,806.00p 1,778.00p 1,800.00p 345282
19/05/2017 1,759.00p 1,795.00p 1,754.60p 1,774.00p 375575
18/05/2017 1,740.00p 1,755.00p 1,738.00p 1,748.00p 298243
17/05/2017 1,749.00p 1,757.00p 1,740.00p 1,750.00p 300938
16/05/2017 1,745.00p 1,750.00p 1,728.00p 1,748.00p 289211
15/05/2017 1,757.00p 1,757.00p 1,727.00p 1,741.00p 358827
12/05/2017 1,749.00p 1,753.00p 1,732.00p 1,748.00p 299452
11/05/2017 1,782.00p 1,795.00p 1,741.00p 1,744.00p 422590
10/05/2017 1,798.00p 1,800.00p 1,785.00p 1,793.00p 209169
09/05/2017 1,771.00p 1,796.00p 1,761.00p 1,793.00p 334880
08/05/2017 1,775.00p 1,794.00p 1,758.00p 1,758.00p 950370
05/05/2017 1,760.00p 1,774.00p 1,760.00p 1,768.00p 181045
04/05/2017 1,777.00p 1,783.00p 1,756.20p 1,768.00p 320029
03/05/2017 1,794.00p 1,805.16p 1,772.00p 1,772.00p 243773
02/05/2017 1,768.00p 1,801.00p 1,750.50p 1,794.00p 264627
28/04/2017 1,788.00p 1,794.00p 1,763.00p 1,769.00p 342754
27/04/2017 1,772.00p 1,789.00p 1,760.00p 1,784.00p 247442
26/04/2017 1,765.00p 1,777.00p 1,758.00p 1,769.00p 207946
25/04/2017 1,766.00p 1,790.00p 1,766.00p 1,766.00p 275245
24/04/2017 1,792.00p 1,803.00p 1,780.00p 1,792.00p 339405
21/04/2017 1,773.00p 1,789.00p 1,767.00p 1,778.00p 296941
20/04/2017 1,813.00p 1,813.00p 1,762.00p 1,779.00p 459840
19/04/2017 1,816.00p 1,834.00p 1,802.00p 1,805.00p 512821
18/04/2017 1,816.00p 1,823.00p 1,801.00p 1,812.00p 462109
13/04/2017 1,787.00p 1,815.00p 1,786.00p 1,815.00p 502402
12/04/2017 1,814.00p 1,963.00p 1,737.00p 1,788.00p 838334
11/04/2017 1,804.00p 1,831.00p 1,804.00p 1,825.00p 303307
10/04/2017 1,787.00p 1,819.00p 1,787.00p 1,819.00p 287278
07/04/2017 1,789.00p 1,807.00p 1,783.00p 1,799.00p 290162
06/04/2017 1,787.00p 1,798.14p 1,762.00p 1,798.00p 226764
05/04/2017 1,780.00p 1,791.00p 1,763.56p 1,773.00p 414092
04/04/2017 1,784.00p 1,787.00p 1,769.00p 1,772.00p 305125
03/04/2017 1,779.00p 1,787.00p 1,755.00p 1,776.00p 249086
31/03/2017 1,751.00p 1,780.00p 1,747.00p 1,773.00p 375740
30/03/2017 1,759.00p 1,769.00p 1,754.00p 1,761.00p 153561
29/03/2017 1,752.00p 1,766.00p 1,752.00p 1,760.00p 269528
28/03/2017 1,772.00p 1,775.00p 1,756.00p 1,758.00p 270026
27/03/2017 1,762.00p 1,774.00p 1,757.90p 1,769.00p 144327
24/03/2017 1,769.00p 1,769.00p 1,748.00p 1,767.00p 251732
23/03/2017 1,727.00p 1,779.00p 1,727.00p 1,770.00p 351227
22/03/2017 1,753.00p 1,753.00p 1,712.00p 1,735.00p 367696
21/03/2017 1,761.00p 1,766.00p 1,744.86p 1,745.00p 183939
20/03/2017 1,759.00p 1,766.00p 1,745.00p 1,766.00p 657957
17/03/2017 1,758.00p 1,758.00p 1,741.00p 1,755.00p 440372
16/03/2017 1,753.00p 1,759.00p 1,734.00p 1,756.00p 232230
15/03/2017 1,762.00p 1,764.81p 1,732.00p 1,752.00p 245663
14/03/2017 1,758.00p 1,762.00p 1,737.00p 1,756.00p 341080
13/03/2017 1,746.00p 1,758.00p 1,746.00p 1,750.00p 293267
10/03/2017 1,756.00p 1,760.00p 1,740.00p 1,753.00p 251292
09/03/2017 1,749.00p 1,761.00p 1,740.00p 1,761.00p 239053
08/03/2017 1,732.00p 1,759.00p 1,729.00p 1,749.00p 403651
07/03/2017 1,727.00p 1,743.00p 1,727.00p 1,736.00p 347423
06/03/2017 1,755.00p 1,780.00p 1,723.00p 1,736.00p 632015
03/03/2017 1,735.00p 1,810.00p 1,735.00p 1,755.00p 733842
02/03/2017 1,712.00p 1,715.24p 1,683.00p 1,698.00p 246810
01/03/2017 1,696.00p 1,712.00p 1,680.00p 1,712.00p 485340
28/02/2017 1,694.00p 1,697.00p 1,681.00p 1,692.00p 444959
27/02/2017 1,684.00p 1,686.00p 1,665.00p 1,679.00p 297760
24/02/2017 1,654.00p 1,684.00p 1,654.00p 1,662.00p 302295
23/02/2017 1,665.00p 1,700.00p 1,661.00p 1,664.00p 309277
22/02/2017 1,686.00p 1,700.00p 1,675.00p 1,676.00p 518197
21/02/2017 1,657.00p 1,710.00p 1,651.00p 1,686.00p 554354
20/02/2017 1,627.00p 1,644.00p 1,618.00p 1,625.00p 153022
17/02/2017 1,641.00p 1,644.00p 1,617.00p 1,628.00p 265628
16/02/2017 1,626.00p 1,637.00p 1,619.00p 1,630.00p 338407
15/02/2017 1,621.00p 1,632.00p 1,610.90p 1,617.00p 394213
14/02/2017 1,630.00p 1,634.00p 1,619.00p 1,625.00p 292146
13/02/2017 1,660.00p 1,660.00p 1,633.00p 1,644.00p 176019
10/02/2017 1,644.00p 1,662.90p 1,644.00p 1,652.00p 272690
09/02/2017 1,663.00p 1,663.00p 1,635.00p 1,646.00p 299570
08/02/2017 1,633.00p 1,662.00p 1,628.00p 1,651.00p 287062
07/02/2017 1,613.00p 1,652.00p 1,613.00p 1,635.00p 393798
06/02/2017 1,636.00p 1,636.00p 1,614.00p 1,626.00p 289500
03/02/2017 1,621.00p 1,640.00p 1,621.00p 1,635.00p 261247
02/02/2017 1,631.00p 1,642.00p 1,600.00p 1,622.00p 365303
01/02/2017 1,638.00p 1,646.00p 1,623.00p 1,637.00p 459023
31/01/2017 1,614.00p 1,638.00p 1,614.00p 1,630.00p 519076
30/01/2017 1,609.00p 1,640.00p 1,609.00p 1,625.00p 450007
27/01/2017 1,633.00p 1,637.00p 1,601.35p 1,627.00p 634000
26/01/2017 1,593.00p 1,624.00p 1,584.00p 1,615.00p 762846
25/01/2017 1,521.00p 1,614.50p 1,521.00p 1,584.00p 963257
24/01/2017 1,494.00p 1,500.80p 1,469.00p 1,480.00p 470631
23/01/2017 1,489.00p 1,513.00p 1,486.00p 1,496.00p 327241
20/01/2017 1,520.00p 1,533.00p 1,501.00p 1,501.00p 254901
19/01/2017 1,549.00p 1,563.17p 1,523.00p 1,525.00p 473635
18/01/2017 1,531.00p 1,558.00p 1,531.00p 1,540.00p 384442
17/01/2017 1,562.00p 1,563.00p 1,543.00p 1,556.00p 298044
16/01/2017 1,588.00p 1,588.00p 1,554.00p 1,557.00p 305564
13/01/2017 1,583.00p 1,589.10p 1,568.00p 1,579.00p 755158
12/01/2017 1,587.00p 1,591.00p 1,564.00p 1,581.00p 408469
11/01/2017 1,596.00p 1,610.00p 1,590.00p 1,601.00p 401479
10/01/2017 1,590.00p 1,606.00p 1,590.00p 1,599.00p 403432
09/01/2017 1,586.00p 1,596.00p 1,574.00p 1,596.00p 398058
06/01/2017 1,589.00p 1,589.00p 1,554.00p 1,584.00p 436305
05/01/2017 1,530.00p 1,591.00p 1,513.00p 1,583.00p 632554
04/01/2017 1,550.00p 1,551.00p 1,529.00p 1,537.00p 290841
03/01/2017 1,569.00p 1,579.00p 1,540.00p 1,541.00p 360321
30/12/2016 1,551.00p 1,559.00p 1,548.00p 1,558.00p 145917
29/12/2016 1,537.00p 1,552.00p 1,529.00p 1,550.00p 245105
28/12/2016 1,513.00p 1,536.77p 1,508.00p 1,536.00p 153268
23/12/2016 1,539.00p 1,539.00p 1,513.00p 1,513.00p 109458

*Close Price adjusted for both dividends and splits