WH Smith (SMWH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
13/05/2010 486.70p 490.00p 480.20p 487.40p 373339
12/05/2010 471.20p 484.20p 471.20p 482.40p 296357
11/05/2010 476.10p 479.20p 470.20p 475.80p 269386
10/05/2010 470.00p 485.30p 468.30p 481.00p 403791
07/05/2010 470.30p 475.50p 449.00p 456.90p 360071
06/05/2010 487.10p 498.10p 480.90p 480.90p 283097
05/05/2010 496.80p 503.50p 490.50p 490.80p 390945
04/05/2010 509.50p 510.50p 500.00p 500.50p 249591
30/04/2010 505.00p 508.00p 501.75p 503.00p 421510
29/04/2010 496.50p 503.00p 496.50p 503.00p 183582
28/04/2010 492.00p 502.50p 492.00p 499.00p 338827
27/04/2010 500.50p 503.00p 496.50p 496.50p 316143
26/04/2010 507.00p 517.00p 501.50p 501.50p 375996
23/04/2010 505.00p 513.00p 501.50p 510.00p 291051
22/04/2010 515.00p 515.00p 502.50p 505.00p 731650
21/04/2010 512.00p 520.60p 509.00p 514.50p 261033
20/04/2010 502.50p 519.00p 501.00p 507.50p 323742
19/04/2010 500.00p 501.75p 498.12p 499.10p 504690
16/04/2010 499.30p 507.00p 497.00p 501.00p 215919
15/04/2010 505.00p 506.00p 498.40p 500.00p 224299
14/04/2010 501.00p 507.00p 500.00p 502.00p 202849
13/04/2010 491.70p 501.50p 491.70p 498.50p 392944
12/04/2010 495.30p 499.30p 492.40p 494.30p 126089
09/04/2010 489.40p 492.50p 486.10p 490.60p 102611
08/04/2010 485.80p 487.10p 469.50p 486.20p 273923
07/04/2010 493.10p 495.60p 487.10p 488.30p 142659
06/04/2010 501.00p 504.19p 493.40p 494.50p 162780
01/04/2010 490.50p 498.20p 490.50p 498.20p 244847
31/03/2010 487.20p 491.70p 481.20p 485.90p 361336
30/03/2010 492.60p 493.70p 483.80p 483.80p 289145
29/03/2010 493.80p 495.37p 487.50p 494.00p 647168
26/03/2010 489.20p 491.10p 482.38p 491.00p 410911
25/03/2010 471.10p 490.50p 470.10p 487.50p 461152
24/03/2010 460.20p 471.10p 460.20p 468.00p 354013
23/03/2010 465.40p 466.50p 457.50p 461.30p 218930
22/03/2010 465.60p 467.80p 464.20p 465.40p 145998
19/03/2010 472.00p 478.30p 464.60p 467.20p 459097
18/03/2010 476.30p 477.10p 467.40p 469.40p 187227
17/03/2010 472.10p 477.00p 471.70p 475.00p 180149
16/03/2010 472.20p 477.60p 469.40p 472.20p 255212
15/03/2010 475.80p 479.30p 472.00p 473.70p 131368
12/03/2010 472.00p 478.90p 472.00p 478.40p 149263
11/03/2010 469.40p 476.90p 469.40p 472.00p 162034
10/03/2010 472.90p 473.40p 467.70p 469.80p 199392
09/03/2010 471.70p 475.90p 466.60p 471.00p 301676
08/03/2010 467.80p 474.30p 467.70p 472.20p 258270
05/03/2010 463.30p 474.90p 462.60p 470.10p 324435
04/03/2010 467.90p 467.90p 458.10p 463.60p 160999
03/03/2010 470.50p 471.40p 456.40p 458.20p 365958
02/03/2010 464.40p 471.00p 462.60p 470.90p 303338
01/03/2010 465.50p 468.80p 460.30p 465.00p 451678
26/02/2010 460.90p 461.70p 456.00p 458.90p 423252
25/02/2010 461.20p 468.50p 456.90p 456.90p 366367
24/02/2010 467.70p 467.70p 459.50p 465.00p 311828
23/02/2010 476.80p 478.50p 465.10p 469.30p 431856
22/02/2010 481.00p 481.00p 469.50p 473.00p 469523
19/02/2010 476.30p 479.70p 474.70p 479.40p 900546
18/02/2010 477.30p 484.60p 476.80p 478.00p 461285
17/02/2010 477.40p 488.10p 477.20p 479.20p 551789
16/02/2010 480.70p 481.20p 474.60p 476.00p 331516
15/02/2010 481.80p 484.80p 479.32p 480.50p 228540
12/02/2010 495.00p 495.20p 482.60p 483.60p 644159
11/02/2010 488.60p 497.10p 487.90p 490.00p 354695
10/02/2010 486.10p 493.50p 484.70p 488.00p 679098
09/02/2010 486.40p 490.10p 482.60p 483.60p 464576
08/02/2010 486.00p 490.00p 484.60p 488.20p 529740
05/02/2010 493.20p 493.20p 485.20p 487.10p 1059506
04/02/2010 499.90p 499.90p 490.80p 494.00p 445267
03/02/2010 505.50p 507.00p 496.90p 498.70p 216680
02/02/2010 503.00p 508.00p 499.80p 502.50p 540571
01/02/2010 497.10p 504.50p 497.10p 504.50p 574418
29/01/2010 500.00p 501.00p 492.20p 500.00p 757699
28/01/2010 502.00p 505.50p 495.60p 497.60p 775646
27/01/2010 485.10p 499.70p 485.10p 498.40p 731298
26/01/2010 485.00p 493.00p 485.00p 490.00p 935714
25/01/2010 493.60p 495.00p 489.00p 490.00p 802978
22/01/2010 493.10p 494.40p 489.90p 491.00p 541320
21/01/2010 500.00p 500.00p 493.30p 495.00p 430651
20/01/2010 494.70p 500.00p 494.50p 497.00p 164709
19/01/2010 499.70p 502.50p 495.90p 502.50p 802580
18/01/2010 500.50p 507.50p 495.90p 498.20p 378910
15/01/2010 500.00p 501.50p 495.10p 498.10p 394849
14/01/2010 500.50p 500.50p 490.90p 497.70p 607066
13/01/2010 504.00p 508.00p 497.40p 500.50p 255983
12/01/2010 499.50p 507.00p 495.90p 500.00p 442210
11/01/2010 498.10p 504.50p 492.20p 498.70p 332495
08/01/2010 497.00p 499.50p 487.80p 492.00p 1266341
07/01/2010 497.30p 502.00p 489.30p 493.00p 529262
06/01/2010 504.50p 505.19p 490.20p 495.90p 612973
05/01/2010 510.50p 516.00p 504.00p 515.00p 1288580
04/01/2010 495.00p 521.00p 495.00p 521.00p 526997
31/12/2009 511.00p 518.90p 494.00p 494.00p 87262
30/12/2009 511.00p 524.00p 508.00p 512.00p 173492
29/12/2009 508.00p 521.50p 507.80p 516.00p 469719
24/12/2009 509.50p 510.00p 500.94p 508.00p 100409
23/12/2009 516.00p 516.50p 507.50p 509.50p 190285
22/12/2009 520.00p 523.50p 512.50p 515.50p 148967
21/12/2009 510.00p 519.50p 508.50p 515.00p 181571
18/12/2009 520.50p 524.50p 510.50p 514.00p 586223
17/12/2009 520.50p 530.50p 513.00p 518.00p 359073
16/12/2009 527.50p 530.50p 521.50p 529.50p 344371
15/12/2009 522.00p 526.50p 506.50p 522.50p 505808
14/12/2009 527.00p 532.50p 518.50p 524.00p 270475
11/12/2009 520.00p 526.50p 517.50p 522.00p 226834
10/12/2009 512.50p 523.97p 512.50p 521.50p 229416
09/12/2009 530.00p 530.00p 511.22p 515.00p 697020
08/12/2009 532.00p 533.50p 522.00p 528.50p 564175
07/12/2009 525.00p 539.50p 525.00p 537.50p 904788
04/12/2009 522.00p 532.00p 517.50p 530.00p 341089
03/12/2009 518.50p 526.50p 508.50p 522.00p 662697
02/12/2009 521.00p 523.00p 517.00p 518.00p 443633
01/12/2009 512.00p 523.50p 506.50p 522.00p 462173
30/11/2009 523.00p 529.50p 507.00p 509.50p 509229
27/11/2009 510.00p 530.00p 503.50p 525.50p 445839
26/11/2009 519.50p 526.50p 510.50p 517.50p 389052
25/11/2009 530.00p 532.50p 519.00p 524.00p 598096
24/11/2009 533.00p 533.00p 517.50p 526.00p 1448465
23/11/2009 537.00p 551.00p 531.00p 533.00p 537148
20/11/2009 528.50p 534.50p 523.50p 528.50p 328484
19/11/2009 525.00p 534.00p 521.50p 525.50p 279564
18/11/2009 521.00p 530.50p 517.50p 525.50p 480731
17/11/2009 530.50p 537.00p 516.00p 516.50p 347956
16/11/2009 525.50p 537.00p 515.00p 533.00p 491102
13/11/2009 519.00p 527.50p 513.00p 525.50p 407837
12/11/2009 504.50p 522.00p 495.90p 517.00p 673361
11/11/2009 516.50p 516.50p 505.00p 510.00p 494627
10/11/2009 512.50p 520.00p 508.00p 517.00p 234718

*Close Price adjusted for both dividends and splits