WH Smith (SMWH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/02/2011 460.00p 463.20p 454.20p 457.70p 271303
23/02/2011 459.50p 469.00p 459.50p 462.80p 374206
22/02/2011 469.90p 469.90p 458.70p 461.80p 1042336
21/02/2011 474.00p 476.30p 467.70p 468.20p 91335
18/02/2011 475.20p 481.40p 469.70p 474.90p 279331
17/02/2011 477.50p 480.00p 470.70p 475.50p 335187
16/02/2011 474.60p 478.30p 471.80p 476.20p 281375
15/02/2011 477.00p 480.00p 473.30p 477.00p 2008945
14/02/2011 473.10p 478.60p 470.20p 477.00p 409248
11/02/2011 476.60p 491.30p 471.00p 475.80p 1460100
10/02/2011 468.00p 480.10p 465.20p 477.80p 4240726
09/02/2011 471.90p 475.10p 466.90p 471.40p 841720
08/02/2011 469.30p 472.60p 462.00p 470.70p 784218
07/02/2011 462.20p 468.98p 461.40p 467.40p 549943
04/02/2011 461.10p 464.20p 458.30p 464.20p 700456
03/02/2011 458.00p 460.10p 454.30p 458.60p 565819
02/02/2011 463.50p 466.00p 452.00p 457.30p 647152
01/02/2011 465.20p 465.20p 457.30p 462.60p 564808
31/01/2011 460.60p 468.00p 457.80p 463.00p 595909
28/01/2011 472.80p 473.76p 460.00p 461.50p 736419
27/01/2011 484.00p 486.50p 465.89p 471.90p 702222
26/01/2011 487.60p 492.00p 477.90p 482.30p 1325913
25/01/2011 481.30p 490.40p 478.20p 480.80p 369192
24/01/2011 480.60p 485.90p 477.50p 479.40p 127881
21/01/2011 482.50p 496.20p 475.70p 479.00p 220636
20/01/2011 493.80p 498.90p 479.30p 482.50p 279848
19/01/2011 499.50p 499.50p 494.30p 496.80p 318774
18/01/2011 493.90p 500.50p 493.00p 499.00p 374328
17/01/2011 491.30p 494.90p 488.40p 492.40p 189037
14/01/2011 492.30p 501.00p 490.00p 490.90p 512940
13/01/2011 491.50p 495.60p 486.80p 492.50p 277782
12/01/2011 488.60p 500.50p 481.40p 491.00p 502939
11/01/2011 482.30p 482.30p 476.80p 480.30p 237951
10/01/2011 484.00p 497.30p 475.30p 479.70p 112017
07/01/2011 473.90p 486.80p 472.60p 483.20p 368429
06/01/2011 483.00p 487.00p 476.60p 477.00p 189744
05/01/2011 493.30p 493.30p 473.30p 482.80p 511519
04/01/2011 489.10p 502.00p 489.10p 502.00p 366991
31/12/2010 490.90p 490.90p 486.00p 487.00p 43563
30/12/2010 494.80p 494.80p 482.70p 488.70p 194113
29/12/2010 495.80p 520.12p 492.60p 495.20p 200012
24/12/2010 504.50p 504.50p 498.60p 502.00p 27770
23/12/2010 505.00p 505.00p 499.70p 505.00p 118393
22/12/2010 498.50p 501.50p 489.07p 501.50p 331836
21/12/2010 499.90p 504.50p 498.60p 499.20p 131692
20/12/2010 503.50p 508.50p 498.50p 502.00p 174844
17/12/2010 505.00p 509.00p 500.50p 507.50p 473859
16/12/2010 511.00p 516.00p 504.00p 508.00p 296016
15/12/2010 523.00p 525.00p 514.50p 516.50p 193958
14/12/2010 513.50p 526.50p 513.50p 523.00p 250310
13/12/2010 511.50p 519.00p 509.00p 516.50p 164474
10/12/2010 505.50p 514.50p 500.10p 514.00p 253653
09/12/2010 518.00p 518.00p 499.90p 505.00p 321647
08/12/2010 517.00p 524.00p 512.00p 515.50p 408093
07/12/2010 512.00p 524.00p 510.32p 519.50p 374779
06/12/2010 503.50p 511.00p 503.50p 508.50p 292343
03/12/2010 500.50p 511.00p 496.60p 504.00p 316219
02/12/2010 485.00p 502.50p 481.60p 499.50p 680105
01/12/2010 477.00p 486.10p 471.20p 480.40p 2253719
30/11/2010 475.40p 476.60p 468.20p 472.50p 383783
29/11/2010 480.30p 480.30p 471.70p 473.50p 319864
26/11/2010 473.80p 480.40p 473.30p 475.20p 582449
25/11/2010 474.50p 477.30p 472.10p 475.10p 618432
24/11/2010 476.20p 476.20p 473.00p 474.90p 420433
23/11/2010 474.00p 481.20p 473.00p 476.60p 333953
22/11/2010 479.20p 482.50p 472.00p 475.40p 205559
19/11/2010 470.20p 476.90p 469.80p 475.00p 613196
18/11/2010 470.70p 471.80p 461.05p 468.10p 277695
17/11/2010 452.50p 467.40p 449.70p 465.00p 306208
16/11/2010 466.00p 470.50p 453.50p 453.80p 260550
15/11/2010 458.00p 467.60p 455.90p 466.00p 367120
12/11/2010 462.10p 462.10p 455.80p 459.50p 357021
11/11/2010 470.00p 470.50p 461.60p 462.30p 529455
10/11/2010 468.80p 471.90p 466.40p 467.50p 195398
09/11/2010 472.80p 474.50p 465.80p 468.30p 240553
08/11/2010 478.10p 480.40p 471.10p 476.40p 206972
05/11/2010 485.80p 490.10p 476.50p 478.40p 307191
04/11/2010 486.90p 486.90p 480.40p 483.60p 152015
03/11/2010 482.60p 487.00p 479.80p 479.90p 200840
02/11/2010 481.90p 488.70p 479.00p 486.20p 270496
01/11/2010 486.80p 493.77p 477.50p 481.30p 264531
29/10/2010 485.80p 485.80p 481.10p 484.40p 251924
28/10/2010 485.00p 488.20p 480.90p 485.00p 245336
27/10/2010 486.40p 489.80p 480.30p 482.40p 236597
26/10/2010 484.60p 487.70p 478.40p 485.60p 390514
25/10/2010 482.30p 490.90p 482.30p 484.10p 395032
22/10/2010 479.10p 484.06p 479.10p 483.80p 366093
21/10/2010 479.50p 484.00p 468.60p 481.90p 483991
20/10/2010 481.10p 482.20p 475.00p 478.20p 159485
19/10/2010 486.40p 488.00p 479.40p 484.00p 259425
18/10/2010 481.80p 490.80p 476.60p 482.10p 457698
15/10/2010 471.00p 482.40p 471.00p 479.00p 475982
14/10/2010 467.10p 485.50p 467.00p 480.00p 858383
13/10/2010 451.80p 458.40p 451.80p 455.00p 141366
12/10/2010 458.50p 460.60p 452.00p 454.90p 309462
11/10/2010 457.30p 465.80p 457.30p 463.60p 239109
08/10/2010 451.10p 460.10p 447.40p 459.60p 458208
07/10/2010 450.40p 456.60p 446.16p 448.00p 197092
06/10/2010 448.30p 449.10p 440.80p 448.00p 158354
05/10/2010 447.70p 450.10p 440.00p 443.70p 290099
04/10/2010 451.10p 451.10p 445.80p 445.80p 224783
01/10/2010 453.70p 460.20p 447.50p 449.00p 125384
30/09/2010 449.20p 460.60p 447.10p 453.20p 336307
29/09/2010 452.50p 452.50p 444.80p 448.10p 66627
28/09/2010 450.60p 450.70p 442.40p 450.00p 132517
27/09/2010 452.60p 455.00p 448.10p 449.90p 147025
24/09/2010 449.90p 449.90p 445.80p 448.40p 106659
23/09/2010 451.80p 452.20p 443.60p 447.80p 206263
22/09/2010 449.90p 454.50p 440.40p 449.40p 252443
21/09/2010 445.40p 451.90p 445.39p 446.90p 346291
20/09/2010 440.20p 447.00p 431.63p 446.00p 258543
17/09/2010 438.70p 438.70p 432.10p 435.40p 449837
16/09/2010 442.00p 445.50p 432.90p 434.90p 280277
15/09/2010 435.30p 443.30p 433.10p 440.00p 199350
14/09/2010 445.40p 445.40p 432.70p 436.80p 98534
13/09/2010 433.10p 466.00p 431.50p 442.50p 420096
10/09/2010 417.30p 432.90p 417.30p 431.80p 147522
09/09/2010 423.70p 433.01p 414.60p 422.00p 498024
08/09/2010 436.90p 445.00p 421.70p 429.50p 459927
07/09/2010 438.80p 440.00p 429.70p 431.90p 179760
06/09/2010 423.30p 437.20p 423.30p 435.00p 180919
03/09/2010 414.90p 433.60p 414.90p 421.00p 136242
02/09/2010 412.00p 418.02p 410.70p 413.50p 180226
01/09/2010 406.90p 416.10p 406.80p 413.90p 205285
31/08/2010 405.00p 410.06p 405.00p 407.60p 92101
27/08/2010 403.40p 410.80p 403.40p 408.70p 269816
26/08/2010 408.90p 409.50p 404.20p 405.90p 142804
25/08/2010 404.50p 406.60p 401.00p 406.50p 201135
24/08/2010 407.20p 407.20p 400.38p 403.60p 107162
23/08/2010 403.70p 410.70p 402.67p 406.90p 114045
20/08/2010 400.50p 406.10p 396.50p 401.40p 123916
19/08/2010 398.50p 403.80p 394.40p 399.50p 209557
18/08/2010 398.70p 404.80p 392.20p 398.20p 165052
17/08/2010 410.40p 416.50p 402.40p 404.80p 119387
16/08/2010 408.70p 411.40p 403.47p 405.80p 101448
13/08/2010 409.80p 412.90p 403.50p 406.50p 123997
12/08/2010 406.10p 416.80p 403.10p 405.80p 163187
11/08/2010 415.20p 416.50p 402.50p 406.10p 196737
10/08/2010 423.00p 424.70p 415.70p 417.90p 77546
09/08/2010 423.40p 425.70p 421.50p 424.00p 60137
06/08/2010 418.90p 422.30p 414.00p 416.60p 94592
05/08/2010 424.80p 426.90p 419.10p 419.10p 131380
04/08/2010 425.70p 427.00p 420.00p 425.10p 128980
03/08/2010 429.70p 430.80p 420.40p 427.70p 96850
02/08/2010 430.40p 433.90p 427.90p 428.80p 226038
30/07/2010 418.80p 428.30p 417.68p 424.70p 336418
29/07/2010 422.50p 427.40p 419.60p 421.10p 156068
28/07/2010 425.60p 426.80p 423.70p 425.30p 175485
27/07/2010 435.20p 435.40p 424.90p 427.10p 144673
26/07/2010 433.30p 434.10p 428.00p 430.50p 79518
23/07/2010 425.60p 431.20p 425.10p 428.50p 313394
22/07/2010 422.20p 427.40p 422.00p 426.00p 238731
21/07/2010 426.60p 428.00p 420.00p 426.00p 189420
20/07/2010 421.80p 425.00p 418.50p 420.00p 344936
19/07/2010 425.40p 426.40p 420.00p 424.00p 285411
16/07/2010 422.30p 425.00p 419.20p 422.20p 248714
15/07/2010 424.10p 425.00p 420.20p 423.40p 228181
14/07/2010 415.90p 424.00p 415.90p 423.00p 672108
13/07/2010 410.80p 417.20p 410.80p 417.20p 305177
12/07/2010 407.30p 412.70p 405.70p 412.20p 252929
09/07/2010 412.30p 413.00p 407.20p 408.10p 250345
08/07/2010 421.10p 424.20p 411.20p 414.90p 218712
07/07/2010 408.10p 417.90p 405.80p 417.00p 342520
06/07/2010 416.20p 417.40p 412.00p 413.80p 76749
05/07/2010 408.40p 413.60p 407.20p 412.00p 118096
02/07/2010 406.30p 414.10p 400.10p 411.00p 177541
01/07/2010 402.30p 410.20p 396.00p 401.00p 245230
30/06/2010 417.60p 417.60p 403.70p 409.30p 385646
29/06/2010 410.10p 417.70p 410.00p 413.50p 554405
28/06/2010 417.30p 417.30p 411.10p 414.90p 324280
25/06/2010 418.10p 422.30p 407.70p 418.10p 662892
24/06/2010 436.90p 437.80p 425.50p 427.40p 168214
23/06/2010 435.90p 436.70p 431.80p 432.90p 149210
22/06/2010 429.90p 441.70p 423.70p 435.00p 426538
21/06/2010 439.40p 442.60p 431.60p 435.30p 196259
18/06/2010 443.40p 443.40p 431.60p 436.50p 632964
17/06/2010 425.80p 437.60p 425.80p 435.90p 425657
16/06/2010 437.80p 440.50p 430.50p 432.00p 384998
15/06/2010 436.70p 444.80p 433.40p 438.50p 473561
14/06/2010 441.10p 447.58p 428.80p 433.80p 221846
11/06/2010 439.40p 442.80p 435.50p 441.30p 929677
10/06/2010 435.70p 437.40p 427.60p 435.20p 704255
09/06/2010 440.90p 441.80p 429.50p 433.10p 270425
08/06/2010 455.00p 455.00p 433.20p 435.00p 637715
07/06/2010 444.00p 466.30p 435.90p 454.00p 490238
04/06/2010 451.60p 451.60p 435.70p 444.00p 331900
03/06/2010 449.80p 451.70p 444.90p 451.70p 256021
02/06/2010 439.80p 446.60p 432.40p 444.40p 188820
01/06/2010 444.00p 446.20p 429.70p 438.30p 333548
28/05/2010 446.00p 456.90p 446.00p 447.40p 257222
27/05/2010 444.30p 449.87p 441.00p 445.90p 326933
26/05/2010 449.60p 449.60p 444.30p 444.30p 291699
25/05/2010 440.10p 444.10p 435.90p 440.50p 267444
24/05/2010 451.70p 452.40p 447.30p 448.70p 243806
21/05/2010 441.80p 446.90p 432.20p 444.90p 1119313
20/05/2010 455.60p 464.10p 437.80p 441.40p 392003
19/05/2010 465.60p 473.00p 452.00p 453.10p 557051
18/05/2010 478.30p 484.00p 472.20p 475.60p 373673
17/05/2010 478.10p 483.50p 473.50p 474.30p 357539
14/05/2010 483.70p 489.80p 475.80p 485.00p 497210

*Close Price adjusted for both dividends and splits