WH Smith (SMWH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/09/2014 1,085.00p 1,103.00p 1,078.00p 1,083.00p 296033
29/09/2014 1,073.00p 1,095.00p 1,073.00p 1,085.00p 122603
26/09/2014 1,082.00p 1,085.00p 1,056.00p 1,079.00p 123276
25/09/2014 1,089.00p 1,111.00p 1,083.00p 1,085.00p 102840
24/09/2014 1,096.00p 1,102.00p 1,076.00p 1,098.00p 95388
23/09/2014 1,111.00p 1,124.04p 1,091.00p 1,092.00p 164234
22/09/2014 1,103.00p 1,137.00p 1,101.00p 1,114.00p 113375
19/09/2014 1,095.00p 1,112.00p 1,091.00p 1,109.00p 314319
18/09/2014 1,090.00p 1,093.68p 1,077.00p 1,087.00p 96444
17/09/2014 1,093.00p 1,094.00p 1,081.00p 1,091.00p 185944
16/09/2014 1,089.00p 1,095.00p 1,085.00p 1,086.00p 89852
15/09/2014 1,093.00p 1,100.00p 1,085.42p 1,091.00p 124820
12/09/2014 1,099.00p 1,099.00p 1,087.00p 1,093.00p 96545
11/09/2014 1,123.00p 1,128.00p 1,086.00p 1,089.00p 162725
10/09/2014 1,120.00p 1,125.76p 1,102.00p 1,109.00p 115556
09/09/2014 1,096.00p 1,121.00p 1,090.00p 1,114.00p 135679
08/09/2014 1,112.00p 1,120.00p 1,093.00p 1,102.00p 155917
05/09/2014 1,141.00p 1,150.00p 1,108.00p 1,115.00p 168387
04/09/2014 1,166.00p 1,169.00p 1,136.00p 1,139.00p 105370
03/09/2014 1,150.00p 1,165.00p 1,142.08p 1,160.00p 115653
02/09/2014 1,160.00p 1,160.00p 1,138.00p 1,151.00p 82388
01/09/2014 1,157.00p 1,173.00p 1,143.00p 1,151.00p 137889
29/08/2014 1,162.00p 1,167.00p 1,144.00p 1,155.00p 138015
28/08/2014 1,159.00p 1,172.00p 1,153.00p 1,166.00p 116784
27/08/2014 1,163.00p 1,166.80p 1,144.00p 1,156.00p 133676
26/08/2014 1,151.00p 1,172.00p 1,129.61p 1,168.00p 139703
22/08/2014 1,147.00p 1,147.00p 1,123.00p 1,140.00p 77884
21/08/2014 1,136.00p 1,152.00p 1,108.00p 1,137.00p 145616
20/08/2014 1,136.00p 1,143.00p 1,120.00p 1,122.00p 143325
19/08/2014 1,126.00p 1,145.35p 1,123.80p 1,140.00p 121197
18/08/2014 1,110.00p 1,125.00p 1,097.00p 1,124.00p 101140
15/08/2014 1,100.00p 1,118.00p 1,092.00p 1,097.00p 99691
14/08/2014 1,086.00p 1,101.00p 1,082.00p 1,095.00p 142778
13/08/2014 1,096.00p 1,096.00p 1,076.00p 1,090.00p 131693
12/08/2014 1,081.00p 1,101.00p 1,081.00p 1,095.00p 131684
11/08/2014 1,076.00p 1,098.00p 1,076.00p 1,083.00p 101562
08/08/2014 1,055.00p 1,077.00p 1,049.79p 1,071.00p 108767
07/08/2014 1,072.00p 1,080.00p 1,058.00p 1,061.00p 135078
06/08/2014 1,075.00p 1,086.00p 1,061.00p 1,068.00p 174813
05/08/2014 1,081.00p 1,093.00p 1,079.00p 1,086.00p 97595
04/08/2014 1,107.00p 1,107.00p 1,076.00p 1,087.00p 128418
01/08/2014 1,127.00p 1,133.00p 1,090.00p 1,100.00p 353088
31/07/2014 1,152.00p 1,152.00p 1,122.00p 1,132.00p 172719
30/07/2014 1,148.00p 1,159.00p 1,139.00p 1,142.00p 157950
29/07/2014 1,136.00p 1,164.78p 1,132.00p 1,154.00p 255875
28/07/2014 1,140.00p 1,145.00p 1,118.00p 1,129.00p 174464
25/07/2014 1,137.00p 1,141.00p 1,122.00p 1,134.00p 179290
24/07/2014 1,114.00p 1,143.00p 1,102.00p 1,138.00p 186389
23/07/2014 1,099.00p 1,116.00p 1,098.00p 1,107.00p 92623
22/07/2014 1,082.00p 1,108.00p 1,074.00p 1,104.00p 119681
21/07/2014 1,081.00p 1,097.00p 1,080.00p 1,090.00p 104128
18/07/2014 1,095.00p 1,095.00p 1,069.00p 1,089.00p 169388
17/07/2014 1,109.00p 1,111.00p 1,086.00p 1,092.00p 199163
16/07/2014 1,112.00p 1,127.00p 1,102.00p 1,108.00p 376713
15/07/2014 1,120.00p 1,129.00p 1,113.00p 1,122.00p 147208
14/07/2014 1,124.00p 1,129.90p 1,116.00p 1,120.00p 196935
11/07/2014 1,111.00p 1,129.00p 1,111.00p 1,115.00p 136573
10/07/2014 1,123.00p 1,123.00p 1,106.00p 1,117.00p 287756
09/07/2014 1,122.00p 1,122.00p 1,110.00p 1,112.00p 156001
08/07/2014 1,115.00p 1,118.00p 1,102.00p 1,118.00p 178586
07/07/2014 1,128.00p 1,128.00p 1,108.00p 1,116.00p 85654
04/07/2014 1,129.00p 1,132.00p 1,120.00p 1,124.00p 115534
03/07/2014 1,107.00p 1,129.00p 1,099.00p 1,126.00p 150556
02/07/2014 1,094.00p 1,107.00p 1,093.00p 1,101.00p 148459
01/07/2014 1,069.00p 1,099.00p 1,069.00p 1,097.00p 284956
30/06/2014 1,070.00p 1,079.25p 1,059.00p 1,070.00p 177594
27/06/2014 1,077.00p 1,085.28p 1,065.00p 1,073.00p 121821
26/06/2014 1,064.00p 1,093.00p 1,064.00p 1,077.00p 167478
25/06/2014 1,053.00p 1,066.00p 1,037.69p 1,061.00p 182221
24/06/2014 1,050.00p 1,061.00p 1,045.00p 1,055.00p 236780
23/06/2014 1,062.00p 1,068.00p 1,048.81p 1,051.00p 134838
20/06/2014 1,078.00p 1,084.00p 1,060.00p 1,069.00p 244868
19/06/2014 1,078.00p 1,089.00p 1,071.00p 1,078.00p 252224
18/06/2014 1,087.00p 1,092.00p 1,074.00p 1,075.00p 264308
17/06/2014 1,074.00p 1,092.00p 1,069.00p 1,083.00p 788721
16/06/2014 1,094.00p 1,101.00p 1,066.00p 1,075.00p 797262
13/06/2014 1,120.00p 1,128.00p 1,090.00p 1,099.00p 380373
12/06/2014 1,109.00p 1,137.00p 1,108.00p 1,128.00p 422831
11/06/2014 1,079.00p 1,122.00p 1,079.00p 1,111.00p 456111
10/06/2014 1,057.00p 1,099.00p 1,057.00p 1,094.00p 348882
09/06/2014 1,053.00p 1,068.00p 1,039.00p 1,065.00p 316836
06/06/2014 1,020.00p 1,048.00p 1,013.00p 1,048.00p 349162
05/06/2014 1,015.00p 1,029.95p 1,001.00p 1,013.00p 213082
04/06/2014 1,020.00p 1,026.00p 1,012.00p 1,017.00p 151183
03/06/2014 1,028.00p 1,029.56p 1,015.00p 1,018.00p 126608
02/06/2014 1,045.00p 1,046.00p 1,026.00p 1,026.00p 136530
30/05/2014 1,043.00p 1,049.00p 1,033.45p 1,035.00p 253963
29/05/2014 1,038.00p 1,050.00p 1,035.00p 1,036.00p 66211
28/05/2014 1,053.00p 1,057.00p 1,034.00p 1,043.00p 154912
27/05/2014 1,034.00p 1,064.00p 1,027.00p 1,050.00p 137084
23/05/2014 1,036.00p 1,042.00p 1,021.00p 1,026.00p 158408
22/05/2014 1,025.00p 1,041.00p 1,025.00p 1,039.00p 166904
21/05/2014 1,009.00p 1,033.00p 1,009.00p 1,025.00p 195378
20/05/2014 1,005.00p 1,026.00p 1,005.00p 1,012.00p 276009
19/05/2014 1,005.00p 1,019.00p 1,000.15p 1,008.00p 175233
16/05/2014 1,037.00p 1,050.00p 1,007.00p 1,012.00p 239133
15/05/2014 1,075.00p 1,084.00p 1,030.38p 1,033.00p 236864
14/05/2014 1,095.00p 1,097.00p 1,076.35p 1,080.00p 101267
13/05/2014 1,100.00p 1,100.00p 1,085.00p 1,087.00p 171946
12/05/2014 1,094.00p 1,097.00p 1,080.00p 1,095.00p 1480455
09/05/2014 1,074.00p 1,094.00p 1,074.00p 1,085.00p 107831
08/05/2014 1,086.00p 1,098.00p 1,073.00p 1,081.00p 187393
07/05/2014 1,096.00p 1,100.00p 1,073.20p 1,089.00p 181929
06/05/2014 1,100.00p 1,100.00p 1,088.00p 1,092.00p 244452
02/05/2014 1,090.00p 1,100.00p 1,090.00p 1,099.00p 311187
01/05/2014 1,112.00p 1,117.00p 1,082.00p 1,090.00p 157611
30/04/2014 1,093.00p 1,100.00p 1,085.00p 1,094.00p 232525
29/04/2014 1,087.00p 1,098.00p 1,081.00p 1,087.00p 198902
28/04/2014 1,094.00p 1,101.00p 1,084.00p 1,084.00p 207783
25/04/2014 1,092.00p 1,100.00p 1,081.00p 1,093.00p 223203
24/04/2014 1,100.00p 1,106.90p 1,082.00p 1,088.00p 383852
23/04/2014 1,096.00p 1,100.22p 1,080.00p 1,099.00p 304145
22/04/2014 1,096.00p 1,104.00p 1,093.00p 1,096.00p 238292
17/04/2014 1,085.00p 1,102.00p 1,085.00p 1,094.00p 252808
16/04/2014 1,087.00p 1,096.00p 1,073.00p 1,086.00p 261441
15/04/2014 1,064.00p 1,079.00p 1,043.00p 1,079.00p 494134
14/04/2014 1,083.00p 1,091.00p 1,041.00p 1,060.00p 412014
11/04/2014 1,105.00p 1,126.00p 1,079.48p 1,090.00p 416589
10/04/2014 1,197.00p 1,213.00p 1,123.00p 1,126.00p 652650
09/04/2014 1,138.00p 1,172.00p 1,121.00p 1,170.00p 509288
08/04/2014 1,207.00p 1,213.00p 1,134.00p 1,139.00p 365943
07/04/2014 1,190.00p 1,213.59p 1,180.80p 1,209.00p 359313
04/04/2014 1,199.00p 1,208.00p 1,192.00p 1,199.00p 411139
03/04/2014 1,215.00p 1,218.00p 1,191.00p 1,200.00p 192218
02/04/2014 1,222.00p 1,237.00p 1,210.00p 1,217.00p 262562
01/04/2014 1,209.00p 1,230.00p 1,203.00p 1,227.00p 269401
31/03/2014 1,216.00p 1,216.00p 1,195.00p 1,203.00p 228981
28/03/2014 1,229.00p 1,238.00p 1,203.00p 1,205.00p 433332
27/03/2014 1,181.00p 1,246.00p 1,181.00p 1,216.00p 498037
26/03/2014 1,168.00p 1,194.00p 1,168.00p 1,181.00p 249974
25/03/2014 1,130.00p 1,182.36p 1,125.02p 1,173.00p 378400
24/03/2014 1,135.00p 1,139.00p 1,107.00p 1,125.00p 421254
21/03/2014 1,160.00p 1,164.00p 1,138.00p 1,139.00p 392288
20/03/2014 1,163.00p 1,174.00p 1,153.00p 1,161.00p 192218
19/03/2014 1,173.00p 1,184.00p 1,159.00p 1,172.00p 237631
18/03/2014 1,175.00p 1,182.00p 1,156.15p 1,169.00p 256904
17/03/2014 1,141.00p 1,184.00p 1,128.88p 1,173.00p 249439
14/03/2014 1,137.00p 1,157.00p 1,126.00p 1,142.00p 287234
13/03/2014 1,172.00p 1,186.00p 1,145.00p 1,145.00p 506058
12/03/2014 1,180.00p 1,206.00p 1,175.00p 1,175.00p 314764
11/03/2014 1,158.00p 1,180.00p 1,150.66p 1,174.00p 284408
10/03/2014 1,139.00p 1,162.00p 1,128.96p 1,149.00p 348589
07/03/2014 1,158.00p 1,160.00p 1,124.70p 1,137.00p 252614
06/03/2014 1,181.00p 1,181.00p 1,157.00p 1,160.00p 144793
05/03/2014 1,195.00p 1,205.00p 1,173.00p 1,174.00p 167983
04/03/2014 1,154.00p 1,211.00p 1,154.00p 1,199.00p 404508
03/03/2014 1,154.00p 1,171.00p 1,137.00p 1,155.00p 229627
28/02/2014 1,144.00p 1,174.00p 1,128.00p 1,171.00p 339066
27/02/2014 1,143.00p 1,149.00p 1,137.00p 1,143.00p 253480
26/02/2014 1,155.00p 1,155.00p 1,136.00p 1,145.00p 166834
25/02/2014 1,160.00p 1,171.00p 1,139.00p 1,148.00p 334461
24/02/2014 1,138.00p 1,161.00p 1,126.00p 1,161.00p 321507
21/02/2014 1,134.00p 1,146.82p 1,128.78p 1,137.00p 226422
20/02/2014 1,114.00p 1,134.49p 1,108.00p 1,133.00p 193421
19/02/2014 1,125.00p 1,130.18p 1,111.00p 1,118.00p 239512
18/02/2014 1,090.00p 1,121.00p 1,074.28p 1,118.00p 349319
17/02/2014 1,067.00p 1,078.00p 1,063.00p 1,075.00p 98270
14/02/2014 1,070.00p 1,072.00p 1,049.49p 1,071.00p 197638
13/02/2014 1,078.00p 1,078.00p 1,059.00p 1,060.00p 258745
12/02/2014 1,086.00p 1,086.00p 1,054.53p 1,077.00p 255219
11/02/2014 1,039.00p 1,066.00p 1,037.00p 1,066.00p 260842
10/02/2014 1,051.00p 1,051.00p 1,032.00p 1,039.00p 279099
07/02/2014 1,046.00p 1,054.00p 1,039.00p 1,046.00p 315595
06/02/2014 1,038.00p 1,053.00p 1,034.00p 1,050.00p 304348
05/02/2014 1,029.00p 1,053.00p 1,027.00p 1,037.00p 197073
04/02/2014 1,025.00p 1,042.76p 1,024.00p 1,035.00p 222519
03/02/2014 1,035.00p 1,052.00p 1,032.00p 1,033.00p 183913
31/01/2014 1,052.00p 1,052.00p 1,031.00p 1,043.00p 250664
30/01/2014 1,032.00p 1,045.00p 1,023.00p 1,045.00p 285867
29/01/2014 1,035.00p 1,048.00p 1,014.00p 1,029.00p 228320
28/01/2014 1,020.00p 1,042.00p 1,013.60p 1,027.00p 234363
27/01/2014 1,032.00p 1,036.00p 1,019.00p 1,025.00p 288850
24/01/2014 1,044.00p 1,053.00p 1,027.00p 1,032.00p 321164
23/01/2014 1,040.00p 1,052.00p 1,034.00p 1,039.00p 249678
22/01/2014 1,042.00p 1,055.00p 1,020.67p 1,043.00p 713466
21/01/2014 1,011.00p 1,033.00p 1,004.00p 1,016.00p 358174
20/01/2014 1,000.00p 1,024.00p 993.00p 1,016.00p 261035
17/01/2014 1,014.00p 1,014.00p 992.00p 993.00p 311240
16/01/2014 1,028.00p 1,037.00p 1,005.00p 1,009.00p 219191
15/01/2014 1,010.00p 1,022.00p 998.10p 1,022.00p 193674
14/01/2014 1,012.00p 1,034.00p 1,005.78p 1,010.00p 253922
13/01/2014 1,005.00p 1,025.00p 999.00p 1,025.00p 238606
10/01/2014 983.00p 1,008.00p 972.22p 1,007.00p 212363
09/01/2014 1,003.00p 1,011.00p 979.00p 983.00p 314986
08/01/2014 1,023.00p 1,049.00p 1,006.00p 1,006.00p 322594
07/01/2014 1,029.00p 1,050.36p 1,029.00p 1,039.00p 236120
06/01/2014 1,027.00p 1,036.00p 1,014.25p 1,033.00p 192963
03/01/2014 1,014.00p 1,033.00p 999.50p 1,033.00p 168763
02/01/2014 1,007.00p 1,028.00p 1,000.00p 1,010.00p 167637
31/12/2013 1,020.00p 1,022.64p 998.00p 1,001.00p 106079
30/12/2013 1,009.00p 1,019.00p 999.00p 1,018.00p 200438
27/12/2013 1,010.00p 1,010.30p 997.50p 1,000.00p 216210
24/12/2013 1,007.00p 1,007.00p 986.10p 1,000.00p 46139
23/12/2013 1,009.00p 1,009.00p 997.00p 1,005.00p 194064
20/12/2013 1,012.00p 1,023.00p 996.00p 1,003.00p 510535
19/12/2013 1,019.00p 1,024.00p 1,002.00p 1,015.00p 236020
18/12/2013 1,012.00p 1,027.00p 1,003.00p 1,003.00p 290510
17/12/2013 989.50p 1,010.00p 989.50p 999.50p 295180
16/12/2013 998.50p 1,010.00p 978.60p 1,000.00p 418886
13/12/2013 986.00p 1,008.00p 983.50p 1,001.00p 290283

*Close Price adjusted for both dividends and splits