WH Smith (SMWH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/12/2013 998.00p 998.00p 987.00p 992.50p 272467
11/12/2013 995.50p 1,001.00p 982.00p 993.50p 364301
10/12/2013 992.50p 996.50p 985.00p 988.50p 379882
09/12/2013 967.50p 991.00p 967.50p 991.00p 748499
06/12/2013 954.50p 981.50p 954.50p 976.00p 356438
05/12/2013 951.00p 964.00p 951.00p 954.50p 132128
04/12/2013 942.50p 953.50p 937.50p 953.50p 287027
03/12/2013 950.00p 956.82p 935.50p 935.50p 222613
02/12/2013 948.00p 956.50p 940.64p 949.50p 237734
29/11/2013 957.50p 961.10p 943.50p 947.00p 267992
28/11/2013 970.50p 973.00p 955.00p 955.00p 233996
27/11/2013 972.00p 972.00p 966.50p 968.00p 202410
26/11/2013 976.00p 976.00p 968.00p 968.50p 264034
25/11/2013 977.50p 981.00p 968.00p 973.50p 240974
22/11/2013 974.00p 978.00p 965.96p 969.00p 200321
21/11/2013 982.00p 985.00p 969.50p 969.50p 257490
20/11/2013 999.00p 1,001.00p 983.50p 983.50p 452747
19/11/2013 982.50p 989.74p 974.50p 982.00p 127804
18/11/2013 976.00p 981.50p 960.63p 981.50p 348366
15/11/2013 990.00p 990.00p 970.50p 971.00p 339348
14/11/2013 994.00p 1,010.00p 980.00p 983.00p 375979
13/11/2013 983.50p 993.32p 968.45p 980.00p 239072
12/11/2013 991.50p 999.99p 986.50p 988.00p 245686
11/11/2013 962.50p 997.00p 962.00p 992.00p 324084
08/11/2013 957.00p 969.50p 952.50p 963.00p 366598
07/11/2013 967.00p 968.60p 956.50p 961.00p 469446
06/11/2013 938.00p 973.50p 928.00p 964.00p 522098
05/11/2013 924.00p 933.00p 915.00p 928.00p 376438
04/11/2013 923.00p 926.50p 914.69p 915.00p 217135
01/11/2013 901.50p 921.00p 901.00p 920.50p 238605
31/10/2013 899.50p 908.50p 894.50p 901.00p 313792
30/10/2013 901.00p 908.97p 898.50p 903.00p 220891
29/10/2013 889.50p 916.00p 889.50p 901.00p 271883
28/10/2013 891.50p 902.00p 890.50p 893.50p 253858
25/10/2013 905.00p 907.00p 887.00p 888.00p 278227
24/10/2013 911.50p 911.50p 896.00p 907.00p 191475
23/10/2013 907.50p 915.00p 905.00p 905.00p 185638
22/10/2013 915.50p 930.50p 906.00p 906.00p 431312
21/10/2013 930.00p 933.78p 913.96p 918.00p 650945
18/10/2013 918.00p 925.00p 907.50p 915.00p 310960
17/10/2013 903.00p 908.50p 894.02p 907.50p 175664
16/10/2013 898.50p 902.50p 880.00p 900.00p 179622
15/10/2013 910.00p 911.24p 894.50p 900.00p 195100
14/10/2013 908.00p 910.00p 901.00p 904.00p 259151
11/10/2013 888.00p 905.50p 879.00p 905.50p 606462
10/10/2013 865.00p 919.00p 856.00p 882.00p 960055
09/10/2013 852.50p 852.50p 830.00p 835.00p 280696
08/10/2013 861.50p 867.47p 851.50p 851.50p 121737
07/10/2013 848.50p 866.50p 841.50p 863.50p 277913
04/10/2013 833.00p 855.50p 833.00p 853.00p 309150
03/10/2013 848.00p 854.00p 834.50p 834.50p 144582
02/10/2013 862.00p 862.00p 845.00p 850.00p 297472
01/10/2013 826.00p 853.50p 817.00p 853.50p 309627
30/09/2013 827.00p 828.00p 822.00p 827.00p 199459
27/09/2013 840.00p 842.50p 827.50p 830.50p 137183
26/09/2013 853.50p 853.50p 836.00p 840.00p 167662
25/09/2013 838.00p 851.50p 835.00p 850.50p 263791
24/09/2013 823.00p 847.00p 817.97p 841.50p 309351
23/09/2013 824.00p 826.95p 811.00p 818.00p 256767
20/09/2013 844.50p 844.50p 825.00p 825.00p 292967
19/09/2013 845.00p 857.50p 838.50p 843.50p 201393
18/09/2013 832.50p 843.00p 828.84p 836.50p 122124
17/09/2013 849.50p 855.50p 831.50p 833.00p 392559
16/09/2013 842.00p 858.00p 842.00p 851.00p 174334
13/09/2013 840.00p 856.00p 836.50p 837.50p 346934
12/09/2013 850.00p 854.00p 839.00p 839.00p 196080
11/09/2013 856.00p 857.00p 846.00p 846.50p 222800
10/09/2013 856.50p 866.00p 851.00p 853.50p 230688
09/09/2013 848.00p 853.50p 839.00p 851.00p 208401
06/09/2013 848.50p 854.00p 839.50p 850.00p 224835
05/09/2013 850.00p 858.50p 845.00p 845.50p 334811
04/09/2013 848.00p 852.50p 841.00p 851.00p 383768
03/09/2013 851.00p 854.00p 845.50p 846.50p 229594
02/09/2013 846.50p 859.00p 841.57p 852.00p 205509
30/08/2013 849.00p 849.00p 836.50p 847.50p 225619
29/08/2013 825.50p 847.50p 825.50p 845.00p 182834
28/08/2013 836.00p 845.00p 830.00p 839.50p 254024
27/08/2013 847.50p 853.50p 838.00p 845.00p 182185
23/08/2013 842.50p 858.00p 838.50p 850.50p 307704
22/08/2013 817.00p 855.00p 814.50p 850.00p 375000
21/08/2013 808.50p 820.50p 806.50p 813.00p 200709
20/08/2013 814.00p 818.00p 809.50p 815.00p 231021
19/08/2013 814.00p 820.00p 808.00p 818.00p 292856
16/08/2013 794.50p 814.00p 792.50p 813.50p 209040
15/08/2013 812.50p 814.50p 791.00p 792.50p 290956
14/08/2013 823.50p 826.00p 813.50p 814.50p 216352
13/08/2013 825.50p 833.50p 822.00p 822.00p 194491
12/08/2013 831.50p 842.00p 825.50p 825.50p 455739
09/08/2013 813.00p 834.50p 810.00p 832.00p 336652
08/08/2013 806.50p 820.00p 806.50p 810.00p 293557
07/08/2013 821.00p 823.00p 803.00p 803.00p 725669
06/08/2013 829.50p 835.00p 816.50p 820.00p 365688
05/08/2013 803.00p 830.00p 798.00p 829.50p 570719
02/08/2013 778.50p 804.50p 778.50p 801.00p 256304
01/08/2013 782.50p 786.50p 775.00p 779.50p 196925
31/07/2013 772.50p 782.00p 772.50p 778.50p 180177
30/07/2013 765.50p 779.00p 764.50p 775.00p 119021
29/07/2013 761.50p 775.50p 757.50p 765.50p 117293
26/07/2013 766.00p 770.00p 756.50p 757.50p 139065
25/07/2013 771.00p 774.00p 757.00p 767.00p 154667
24/07/2013 771.00p 776.50p 765.50p 770.00p 221043
23/07/2013 770.50p 776.00p 764.50p 767.50p 602579
22/07/2013 769.50p 776.50p 761.50p 768.00p 146676
19/07/2013 761.00p 777.50p 757.50p 771.00p 215628
18/07/2013 763.00p 775.50p 754.50p 764.00p 320213
17/07/2013 744.00p 759.50p 741.50p 754.50p 286077
16/07/2013 755.00p 762.00p 752.06p 757.00p 351443
15/07/2013 752.00p 758.50p 745.50p 756.50p 696538
12/07/2013 748.00p 750.00p 744.00p 745.00p 324259
11/07/2013 747.50p 750.00p 741.50p 747.00p 189924
10/07/2013 759.00p 761.50p 737.00p 745.00p 313584
09/07/2013 758.50p 764.50p 757.50p 758.00p 419923
08/07/2013 743.50p 760.00p 740.50p 752.00p 403178
05/07/2013 745.00p 747.50p 737.00p 742.00p 161908
04/07/2013 726.00p 743.50p 724.50p 743.00p 179602
03/07/2013 726.00p 730.00p 720.00p 726.00p 109652
02/07/2013 727.00p 733.00p 724.00p 729.00p 255773
01/07/2013 721.00p 728.00p 717.00p 725.00p 139861
28/06/2013 719.50p 724.50p 713.00p 718.00p 221704
27/06/2013 708.00p 720.50p 703.00p 719.00p 176411
26/06/2013 707.50p 719.00p 703.78p 706.50p 279953
25/06/2013 697.50p 707.50p 693.50p 707.50p 217563
24/06/2013 697.50p 701.10p 689.00p 695.00p 191428
21/06/2013 703.00p 705.00p 693.00p 698.50p 385112
20/06/2013 715.50p 716.00p 696.50p 700.50p 289090
19/06/2013 721.50p 724.00p 711.00p 716.00p 283935
18/06/2013 728.00p 729.99p 715.50p 719.50p 245667
17/06/2013 720.00p 736.00p 720.00p 730.00p 155923
14/06/2013 724.50p 724.50p 712.00p 716.00p 155877
13/06/2013 717.00p 731.00p 698.00p 714.00p 508287
12/06/2013 738.50p 747.50p 731.00p 731.00p 357159
11/06/2013 746.00p 749.00p 724.00p 741.00p 316786
10/06/2013 756.50p 757.50p 741.55p 749.00p 168652
07/06/2013 750.00p 757.50p 746.00p 753.00p 115217
06/06/2013 748.00p 758.50p 748.00p 748.00p 136888
05/06/2013 759.00p 764.50p 745.50p 749.50p 129707
04/06/2013 772.50p 775.00p 761.00p 763.00p 126848
03/06/2013 754.00p 769.50p 753.50p 767.00p 232835
31/05/2013 769.50p 769.50p 746.50p 756.50p 311609
30/05/2013 762.50p 768.00p 756.50p 762.50p 211072
29/05/2013 758.00p 767.50p 755.00p 765.00p 296002
28/05/2013 757.00p 769.00p 754.00p 760.50p 295167
24/05/2013 774.00p 774.00p 753.50p 754.00p 258220
23/05/2013 764.00p 778.00p 754.00p 771.00p 284783
22/05/2013 769.00p 786.00p 766.00p 773.50p 262357
21/05/2013 759.00p 780.50p 757.00p 768.00p 381371
20/05/2013 745.00p 761.00p 741.50p 758.00p 362772
17/05/2013 746.00p 762.00p 745.00p 758.50p 285644
16/05/2013 737.50p 757.00p 732.46p 746.00p 296999
15/05/2013 737.50p 748.00p 728.50p 735.50p 233794
14/05/2013 739.00p 740.50p 732.00p 740.00p 206194
13/05/2013 736.50p 741.50p 726.50p 738.00p 351417
10/05/2013 732.00p 739.00p 728.50p 738.50p 195821
09/05/2013 733.00p 736.00p 727.00p 734.00p 193545
08/05/2013 726.00p 735.00p 724.50p 732.00p 369810
07/05/2013 742.50p 747.00p 722.50p 726.00p 312772
03/05/2013 737.50p 743.00p 718.00p 739.50p 236766
02/05/2013 731.50p 739.00p 723.00p 735.00p 290981
01/05/2013 742.50p 742.85p 733.00p 740.00p 189348
30/04/2013 743.50p 747.50p 731.00p 739.50p 528090
29/04/2013 743.00p 753.00p 737.00p 740.50p 269066
26/04/2013 736.50p 747.27p 730.80p 741.00p 200865
25/04/2013 737.00p 751.00p 730.00p 739.50p 289337
24/04/2013 732.00p 746.00p 732.00p 739.50p 370621
23/04/2013 738.50p 746.00p 729.00p 734.00p 377029
22/04/2013 733.50p 741.50p 724.50p 736.00p 235491
19/04/2013 739.50p 741.00p 718.00p 730.00p 496748
18/04/2013 746.00p 756.00p 739.00p 741.00p 345515
17/04/2013 759.50p 773.00p 746.50p 752.00p 335463
16/04/2013 771.00p 775.50p 758.50p 759.50p 318352
15/04/2013 786.50p 793.50p 771.50p 775.50p 583029
12/04/2013 786.50p 796.50p 768.50p 784.50p 314633
11/04/2013 758.00p 798.00p 754.50p 793.50p 911548
10/04/2013 730.00p 750.00p 730.00p 745.00p 322133
09/04/2013 723.50p 742.00p 722.00p 734.50p 253836
08/04/2013 721.50p 734.50p 715.50p 730.00p 155561
05/04/2013 736.50p 736.50p 715.20p 724.00p 224555
04/04/2013 747.00p 764.00p 716.83p 736.50p 339472
03/04/2013 749.50p 771.50p 749.50p 764.00p 414523
02/04/2013 745.50p 773.00p 742.00p 757.50p 386719
28/03/2013 739.00p 752.50p 733.50p 746.50p 237460
27/03/2013 744.00p 752.36p 733.00p 737.00p 208196
26/03/2013 730.00p 760.00p 722.00p 748.50p 403942
25/03/2013 738.50p 745.50p 726.50p 727.50p 274007
22/03/2013 726.50p 742.00p 715.00p 738.50p 292886
21/03/2013 742.00p 744.00p 728.00p 729.00p 405606
20/03/2013 738.50p 746.00p 733.00p 741.50p 148658
19/03/2013 743.50p 745.00p 733.00p 741.00p 741817
18/03/2013 717.50p 745.00p 717.50p 742.00p 245330
15/03/2013 721.00p 727.00p 719.50p 722.50p 423392
14/03/2013 716.00p 722.91p 713.50p 720.00p 502186
13/03/2013 729.00p 731.50p 712.50p 713.50p 1230683
12/03/2013 734.00p 736.50p 716.00p 731.50p 480377
11/03/2013 705.50p 736.00p 705.00p 733.00p 495732
08/03/2013 690.00p 711.50p 689.00p 705.00p 308083
07/03/2013 682.50p 696.50p 682.50p 691.00p 248487
06/03/2013 689.00p 698.00p 681.00p 684.50p 638635
05/03/2013 671.50p 684.50p 671.50p 680.50p 610883
04/03/2013 686.50p 686.50p 676.00p 676.00p 329745
01/03/2013 671.50p 695.00p 671.50p 690.50p 333712

*Close Price adjusted for both dividends and splits