WH Smith (SMWH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
28/02/2013 670.50p 679.00p 667.00p 674.50p 607972
27/02/2013 684.00p 684.00p 663.50p 667.00p 398621
26/02/2013 688.50p 695.00p 680.20p 681.50p 372040
25/02/2013 701.50p 708.00p 691.50p 695.00p 221065
22/02/2013 703.00p 703.00p 696.00p 699.50p 266572
21/02/2013 709.00p 712.00p 698.50p 700.00p 220556
20/02/2013 696.50p 717.50p 696.50p 712.00p 327674
19/02/2013 696.50p 706.00p 696.50p 702.00p 391686
18/02/2013 701.00p 706.00p 691.50p 697.00p 249984
15/02/2013 704.50p 711.50p 699.50p 700.00p 294169
14/02/2013 716.00p 716.50p 706.00p 706.00p 306276
13/02/2013 696.50p 716.50p 694.00p 711.50p 415861
12/02/2013 689.00p 698.00p 688.50p 696.50p 284846
11/02/2013 688.00p 693.78p 685.50p 690.50p 174255
08/02/2013 693.50p 696.00p 679.50p 690.00p 337135
07/02/2013 687.50p 699.00p 683.00p 694.50p 1051766
06/02/2013 678.00p 690.00p 674.68p 685.50p 295653
05/02/2013 671.50p 679.00p 670.68p 676.00p 268551
04/02/2013 680.50p 680.50p 667.50p 671.50p 266798
01/02/2013 670.00p 675.22p 665.50p 672.50p 380293
31/01/2013 664.50p 669.00p 663.50p 666.00p 339854
30/01/2013 663.00p 673.00p 659.50p 665.50p 636483
29/01/2013 669.50p 675.50p 663.50p 663.50p 480014
28/01/2013 664.50p 674.00p 664.06p 666.50p 406606
25/01/2013 658.00p 674.00p 656.50p 671.00p 617034
24/01/2013 647.00p 657.50p 647.00p 655.00p 443219
23/01/2013 657.00p 662.50p 635.00p 650.00p 897660
22/01/2013 649.00p 658.00p 646.00p 652.00p 697160
21/01/2013 621.00p 648.56p 613.00p 646.00p 1409231
18/01/2013 620.00p 620.00p 611.50p 615.50p 1519915
17/01/2013 613.00p 615.00p 608.76p 615.00p 495426
16/01/2013 609.00p 610.00p 598.55p 609.00p 1976919
15/01/2013 617.00p 624.34p 570.00p 609.50p 786157
14/01/2013 622.50p 625.10p 618.50p 620.00p 399055
11/01/2013 624.50p 631.50p 617.50p 625.00p 273059
10/01/2013 625.50p 642.00p 618.50p 626.00p 628242
09/01/2013 624.50p 628.50p 620.50p 623.50p 385982
08/01/2013 620.50p 637.50p 618.00p 625.50p 611483
07/01/2013 628.00p 628.92p 621.40p 623.00p 774615
04/01/2013 638.00p 638.00p 622.31p 626.00p 986653
03/01/2013 644.50p 645.00p 627.00p 636.00p 583532
02/01/2013 665.00p 673.00p 647.50p 653.50p 655116
31/12/2012 674.00p 674.00p 666.00p 670.00p 147885
28/12/2012 676.50p 680.50p 669.00p 670.00p 198343
27/12/2012 681.00p 683.00p 674.50p 680.00p 184389
24/12/2012 664.00p 686.00p 664.00p 678.00p 110492
21/12/2012 680.50p 682.94p 678.50p 680.00p 826062
20/12/2012 681.50p 684.07p 678.08p 684.00p 240420
19/12/2012 691.00p 691.00p 678.50p 681.00p 308833
18/12/2012 672.00p 682.00p 670.50p 678.00p 770489
17/12/2012 661.50p 671.50p 659.00p 671.50p 518521
14/12/2012 656.00p 663.50p 655.50p 663.00p 169205
13/12/2012 652.50p 668.00p 652.50p 666.00p 322765
12/12/2012 649.50p 666.50p 649.50p 658.00p 212772
11/12/2012 652.50p 659.50p 650.05p 651.50p 154164
10/12/2012 648.00p 659.50p 648.00p 654.00p 198157
07/12/2012 663.50p 663.50p 649.50p 651.00p 285302
06/12/2012 658.00p 667.50p 657.00p 662.00p 224082
05/12/2012 658.50p 661.50p 653.00p 657.00p 142739
04/12/2012 646.00p 659.00p 645.00p 658.00p 164377
03/12/2012 654.00p 662.50p 645.00p 647.50p 197264
30/11/2012 653.00p 668.00p 649.53p 650.00p 405957
29/11/2012 643.00p 657.50p 642.00p 654.50p 227817
28/11/2012 640.50p 644.00p 636.00p 642.00p 187747
27/11/2012 639.50p 641.00p 631.00p 640.00p 171134
26/11/2012 642.50p 646.50p 636.50p 639.50p 171485
23/11/2012 646.00p 650.52p 640.96p 647.00p 190033
22/11/2012 634.50p 644.50p 634.50p 643.50p 103359
21/11/2012 632.00p 637.00p 631.50p 632.00p 193784
20/11/2012 626.00p 644.50p 626.00p 634.00p 303874
19/11/2012 624.50p 633.50p 624.00p 627.50p 230375
16/11/2012 619.00p 630.00p 618.50p 623.50p 336154
15/11/2012 613.50p 626.50p 613.50p 621.00p 412452
14/11/2012 604.00p 620.00p 604.00p 617.00p 328306
13/11/2012 604.50p 616.00p 604.50p 610.00p 202205
12/11/2012 606.50p 613.50p 604.50p 607.50p 205853
09/11/2012 609.00p 611.00p 597.50p 606.50p 140600
08/11/2012 615.00p 615.00p 606.68p 610.50p 314009
07/11/2012 621.50p 621.50p 608.00p 612.00p 364056
06/11/2012 625.00p 625.00p 607.06p 620.50p 334952
05/11/2012 620.50p 626.00p 612.00p 625.50p 284229
02/11/2012 634.00p 634.00p 620.50p 629.50p 203765
01/11/2012 619.50p 632.69p 616.00p 632.50p 258426
31/10/2012 615.50p 630.50p 615.50p 621.00p 342286
30/10/2012 624.00p 626.00p 620.00p 622.00p 164160
29/10/2012 623.50p 631.50p 623.50p 626.00p 159190
26/10/2012 636.00p 638.00p 628.00p 630.00p 265244
25/10/2012 625.00p 638.50p 621.50p 637.50p 313221
24/10/2012 635.00p 635.82p 626.50p 627.50p 314390
23/10/2012 641.50p 641.50p 632.00p 635.00p 418577
22/10/2012 634.50p 649.50p 634.50p 641.50p 373169
19/10/2012 629.50p 636.50p 629.20p 634.50p 273835
18/10/2012 623.00p 637.50p 623.00p 631.00p 347864
17/10/2012 630.00p 630.50p 617.00p 625.00p 566930
16/10/2012 630.00p 632.00p 626.00p 629.00p 237559
15/10/2012 632.00p 640.00p 622.00p 627.50p 548367
12/10/2012 631.00p 640.00p 620.12p 636.00p 475150
11/10/2012 620.50p 640.00p 604.50p 631.00p 1368380
10/10/2012 655.50p 657.50p 646.00p 652.00p 431417
09/10/2012 656.50p 664.00p 654.50p 655.00p 185386
08/10/2012 655.00p 662.50p 652.00p 658.00p 211862
05/10/2012 653.50p 665.50p 647.00p 659.00p 170742
04/10/2012 647.50p 653.50p 641.00p 652.50p 281407
03/10/2012 652.00p 652.00p 630.00p 645.50p 257107
02/10/2012 636.00p 640.00p 627.00p 638.00p 215227
01/10/2012 643.00p 649.50p 618.16p 625.00p 280411
28/09/2012 640.00p 648.50p 634.00p 646.50p 376236
27/09/2012 636.00p 640.00p 628.50p 638.00p 240077
26/09/2012 630.50p 637.00p 628.00p 635.00p 182162
25/09/2012 642.50p 645.50p 631.00p 633.00p 451825
24/09/2012 632.50p 643.50p 630.00p 643.50p 196748
21/09/2012 634.00p 642.00p 629.50p 635.00p 398008
20/09/2012 620.50p 635.50p 615.00p 631.50p 206729
19/09/2012 614.50p 624.50p 612.50p 622.50p 177654
18/09/2012 612.00p 619.00p 612.00p 614.00p 395717
17/09/2012 622.00p 633.80p 607.50p 616.00p 311570
14/09/2012 624.00p 634.00p 624.00p 624.00p 383579
13/09/2012 617.00p 629.00p 614.00p 618.00p 208325
12/09/2012 614.00p 619.50p 610.50p 616.50p 468844
11/09/2012 607.00p 615.50p 604.50p 613.00p 178443
10/09/2012 609.00p 615.00p 608.60p 610.00p 123004
07/09/2012 614.00p 614.00p 604.50p 610.00p 366987
06/09/2012 597.50p 614.00p 597.50p 610.50p 282141
05/09/2012 599.50p 602.00p 595.00p 599.50p 149105
04/09/2012 600.00p 603.50p 597.88p 601.50p 238097
03/09/2012 598.00p 607.50p 595.50p 598.50p 134052
31/08/2012 593.00p 605.00p 591.51p 600.50p 221479
30/08/2012 594.50p 597.50p 588.12p 591.00p 178281
29/08/2012 597.50p 598.35p 593.70p 596.00p 141733
28/08/2012 593.00p 598.00p 592.50p 595.00p 242408
24/08/2012 595.50p 602.00p 595.00p 596.00p 348100
23/08/2012 605.00p 614.50p 596.50p 597.50p 867305
22/08/2012 582.50p 585.50p 569.50p 582.00p 419957
21/08/2012 575.00p 596.50p 575.00p 590.00p 576066
20/08/2012 581.00p 582.50p 572.50p 573.00p 245016
17/08/2012 568.50p 584.00p 567.50p 582.50p 168882
16/08/2012 577.50p 578.00p 562.50p 568.50p 223010
15/08/2012 572.50p 581.50p 572.50p 576.00p 124154
14/08/2012 575.00p 582.50p 571.50p 574.00p 282786
13/08/2012 570.50p 578.00p 569.00p 572.00p 250394
10/08/2012 569.50p 573.50p 565.50p 573.00p 97978
09/08/2012 569.00p 572.06p 565.00p 572.00p 260665
08/08/2012 567.50p 570.07p 561.50p 567.00p 164150
07/08/2012 566.00p 570.00p 557.00p 570.00p 433086
06/08/2012 560.00p 567.00p 556.46p 566.50p 198970
03/08/2012 554.50p 561.50p 549.50p 559.00p 145038
02/08/2012 548.00p 558.50p 545.50p 556.50p 242266
01/08/2012 552.50p 557.00p 543.00p 546.50p 347379
31/07/2012 552.50p 560.00p 547.64p 550.50p 235750
30/07/2012 555.50p 559.00p 545.50p 558.00p 329970
27/07/2012 536.00p 554.00p 536.00p 550.00p 303074
26/07/2012 539.00p 542.50p 533.00p 533.00p 355818
25/07/2012 536.50p 542.00p 536.50p 538.00p 211523
24/07/2012 546.50p 546.50p 538.00p 538.00p 125423
23/07/2012 548.00p 550.00p 541.00p 544.50p 170251
20/07/2012 558.50p 559.00p 548.50p 552.00p 278201
19/07/2012 547.50p 563.50p 541.69p 560.50p 303011
18/07/2012 543.50p 553.00p 543.50p 548.00p 179967
17/07/2012 554.50p 555.50p 547.50p 547.50p 183353
16/07/2012 549.50p 559.00p 543.28p 552.50p 273588
13/07/2012 537.50p 551.00p 536.00p 550.00p 314722
12/07/2012 535.00p 535.55p 526.50p 535.50p 599561
11/07/2012 539.50p 543.00p 528.50p 534.00p 430410
10/07/2012 538.50p 547.50p 538.00p 540.00p 287152
09/07/2012 540.50p 551.50p 529.34p 540.00p 258099
06/07/2012 545.00p 547.50p 538.50p 542.50p 302161
05/07/2012 555.50p 557.00p 538.00p 546.50p 683253
04/07/2012 551.50p 558.50p 551.50p 553.50p 365788
03/07/2012 555.00p 558.50p 548.50p 555.00p 332977
02/07/2012 545.00p 555.00p 544.18p 553.00p 486593
29/06/2012 535.00p 557.00p 533.12p 544.50p 654103
28/06/2012 533.00p 533.84p 525.50p 527.50p 543155
27/06/2012 519.00p 536.00p 517.19p 534.00p 385379
26/06/2012 513.50p 521.50p 513.50p 517.00p 383031
25/06/2012 515.00p 519.25p 511.50p 514.50p 356032
22/06/2012 506.50p 520.00p 497.70p 518.00p 410702
21/06/2012 512.00p 520.00p 511.50p 515.00p 353855
20/06/2012 505.50p 514.50p 501.50p 514.00p 354469
19/06/2012 497.60p 505.50p 494.80p 505.50p 447528
18/06/2012 503.50p 503.50p 488.20p 495.30p 476285
15/06/2012 489.70p 497.44p 483.40p 493.30p 1479999
14/06/2012 475.10p 492.40p 475.10p 484.60p 894732
13/06/2012 471.70p 479.80p 467.20p 471.70p 652269
12/06/2012 485.50p 486.35p 474.10p 477.40p 475653
11/06/2012 494.00p 497.65p 484.90p 487.50p 330799
08/06/2012 489.30p 490.00p 481.70p 487.50p 292632
07/06/2012 477.60p 490.40p 473.50p 490.10p 543429
06/06/2012 482.30p 487.52p 473.20p 479.00p 858503
01/06/2012 482.70p 488.40p 477.60p 479.50p 666855
31/05/2012 499.80p 499.87p 481.30p 481.30p 478835
30/05/2012 510.00p 510.00p 496.80p 498.20p 309980
29/05/2012 504.00p 510.50p 500.50p 510.00p 588394
28/05/2012 494.70p 502.50p 490.50p 502.50p 272616
25/05/2012 494.10p 496.90p 489.90p 495.20p 225465
24/05/2012 492.80p 497.30p 485.70p 493.20p 412088
23/05/2012 491.80p 493.50p 486.40p 490.10p 501224
22/05/2012 503.00p 504.05p 494.20p 494.20p 525127
21/05/2012 499.20p 503.50p 490.35p 499.10p 273006
18/05/2012 510.00p 510.00p 497.00p 497.00p 561977
17/05/2012 517.50p 521.00p 510.00p 510.00p 350606

*Close Price adjusted for both dividends and splits