WH Smith (SMWH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/12/2020 1,555.00p 1,646.00p 1,555.00p 1,630.00p 593868
02/12/2020 1,501.00p 1,567.00p 1,490.06p 1,550.00p 423578
01/12/2020 1,433.00p 1,519.00p 1,423.00p 1,516.00p 483486
30/11/2020 1,458.00p 1,458.00p 1,400.00p 1,417.00p 556029
27/11/2020 1,438.00p 1,459.00p 1,369.39p 1,459.00p 523354
26/11/2020 1,512.00p 1,512.00p 1,413.00p 1,438.00p 186606
25/11/2020 1,504.00p 1,527.00p 1,460.00p 1,499.00p 425433
24/11/2020 1,499.00p 1,539.00p 1,482.00p 1,504.00p 675265
23/11/2020 1,490.00p 1,513.00p 1,464.00p 1,473.00p 276111
20/11/2020 1,500.00p 1,510.00p 1,466.00p 1,470.00p 459129
19/11/2020 1,470.00p 1,510.00p 1,442.00p 1,482.00p 564332
18/11/2020 1,401.00p 1,482.00p 1,401.00p 1,462.00p 474354
17/11/2020 1,460.00p 1,466.00p 1,392.00p 1,432.00p 773717
16/11/2020 1,370.00p 1,512.00p 1,322.00p 1,484.00p 757799
13/11/2020 1,400.00p 1,401.00p 1,311.00p 1,353.00p 562432
12/11/2020 1,440.00p 1,513.00p 1,400.00p 1,402.00p 698267
10/11/2020 1,350.00p 1,425.00p 1,328.00p 1,425.00p 1228345
09/11/2020 1,044.00p 1,390.00p 1,033.00p 1,366.00p 1630824
06/11/2020 1,040.00p 1,054.00p 1,018.00p 1,029.00p 256716
05/11/2020 1,072.00p 1,072.00p 1,033.00p 1,035.00p 256316
04/11/2020 1,009.00p 1,058.00p 998.00p 1,058.00p 340541
03/11/2020 1,025.00p 1,045.00p 1,005.00p 1,031.00p 290205
02/11/2020 990.00p 1,007.00p 955.00p 1,007.00p 345665
30/10/2020 966.50p 1,000.00p 959.50p 997.00p 313592
29/10/2020 972.00p 997.50p 964.00p 975.00p 384634
28/10/2020 982.00p 1,001.00p 954.00p 987.50p 407195
27/10/2020 1,008.00p 1,028.00p 993.50p 994.50p 263656
26/10/2020 1,018.00p 1,047.00p 1,014.00p 1,021.00p 311999
23/10/2020 997.50p 1,042.00p 993.50p 1,040.00p 409690
22/10/2020 956.00p 997.00p 944.21p 992.00p 340613
21/10/2020 999.00p 999.00p 956.50p 960.00p 399972
20/10/2020 940.00p 1,003.00p 927.69p 984.50p 478527
19/10/2020 948.00p 960.00p 936.00p 946.00p 264566
16/10/2020 996.00p 1,003.00p 939.50p 943.00p 668282
15/10/2020 975.00p 994.50p 932.50p 983.00p 502989
14/10/2020 953.00p 1,006.00p 936.50p 990.00p 352517
13/10/2020 1,000.00p 1,003.00p 957.50p 961.00p 273129
12/10/2020 1,012.00p 1,039.00p 997.50p 997.50p 221207
09/10/2020 1,035.00p 1,035.00p 1,013.01p 1,025.00p 249777
08/10/2020 1,001.00p 1,030.00p 999.00p 1,014.00p 289747
07/10/2020 1,031.00p 1,051.00p 975.00p 1,000.00p 474983
06/10/2020 940.00p 1,065.00p 940.00p 1,026.00p 1126193
05/10/2020 943.00p 964.00p 935.50p 941.00p 373256
02/10/2020 943.00p 950.00p 905.50p 930.50p 641465
01/10/2020 953.00p 960.00p 920.00p 954.50p 285116
30/09/2020 950.00p 960.00p 928.62p 953.00p 414271
29/09/2020 1,006.00p 1,006.00p 960.00p 963.50p 205699
28/09/2020 972.50p 1,003.00p 967.00p 1,001.00p 238887
25/09/2020 994.50p 994.50p 938.00p 961.00p 293479
24/09/2020 967.50p 989.00p 937.94p 972.50p 388070
23/09/2020 1,004.00p 1,013.00p 968.00p 978.50p 436941
22/09/2020 998.00p 1,016.00p 970.50p 994.50p 367121
21/09/2020 1,079.00p 1,079.00p 977.00p 1,017.00p 363964
18/09/2020 1,137.00p 1,148.00p 1,077.00p 1,092.00p 399080
17/09/2020 1,128.00p 1,142.00p 1,113.00p 1,136.00p 214552
16/09/2020 1,154.00p 1,157.00p 1,129.00p 1,148.00p 190613
15/09/2020 1,150.00p 1,182.00p 1,150.00p 1,154.00p 273994
14/09/2020 1,133.00p 1,154.00p 1,125.00p 1,143.00p 202102
11/09/2020 1,164.00p 1,164.00p 1,121.00p 1,125.00p 201262
10/09/2020 1,136.00p 1,159.00p 1,129.00p 1,137.00p 155245
09/09/2020 1,156.00p 1,162.00p 1,095.00p 1,137.00p 478873
08/09/2020 1,230.00p 1,253.00p 1,137.00p 1,188.00p 591482
07/09/2020 1,237.00p 1,272.00p 1,224.41p 1,257.00p 264084
04/09/2020 1,217.00p 1,244.62p 1,204.00p 1,225.00p 395125
03/09/2020 1,231.00p 1,253.00p 1,216.00p 1,237.00p 397826
02/09/2020 1,177.00p 1,214.00p 1,176.51p 1,207.00p 328923
01/09/2020 1,190.00p 1,199.00p 1,130.20p 1,174.00p 505130
31/08/2020 1,157.00p 1,198.00p 1,134.00p 1,177.00p 546772
28/08/2020 1,157.00p 1,198.00p 1,134.00p 1,177.00p 544665
27/08/2020 1,149.00p 1,151.00p 1,114.00p 1,151.00p 440801
26/08/2020 1,059.00p 1,136.99p 1,058.00p 1,128.00p 425326
25/08/2020 1,023.00p 1,058.00p 1,022.00p 1,043.00p 386746
24/08/2020 1,009.00p 1,034.00p 991.00p 1,017.00p 236614
21/08/2020 987.50p 996.00p 956.50p 991.00p 204140
20/08/2020 971.00p 999.00p 956.00p 978.00p 237693
19/08/2020 980.50p 993.00p 959.50p 978.50p 257553
18/08/2020 958.00p 977.50p 938.50p 954.50p 365865
17/08/2020 996.00p 1,003.00p 942.50p 963.50p 374945
14/08/2020 982.50p 999.00p 936.50p 984.50p 278377
13/08/2020 1,054.00p 1,056.00p 998.34p 1,007.00p 276812
12/08/2020 1,091.00p 1,091.00p 1,056.00p 1,062.00p 405725
11/08/2020 1,024.00p 1,090.00p 1,017.41p 1,069.00p 404933
10/08/2020 947.00p 1,010.00p 943.00p 1,010.00p 314587
07/08/2020 924.00p 935.00p 899.00p 935.00p 461220
06/08/2020 999.50p 999.50p 876.50p 914.50p 612128
05/08/2020 998.50p 1,036.00p 986.50p 999.50p 393162
04/08/2020 956.00p 992.50p 933.35p 985.50p 349393
03/08/2020 949.00p 949.50p 902.00p 939.00p 328245
31/07/2020 952.00p 989.50p 940.00p 940.00p 323658
30/07/2020 980.00p 997.00p 939.50p 957.00p 364699
29/07/2020 1,005.00p 1,008.79p 986.74p 994.00p 166235
28/07/2020 972.50p 1,008.00p 972.50p 1,004.00p 119071
27/07/2020 1,041.00p 1,041.00p 979.00p 991.00p 326695
24/07/2020 1,015.00p 1,024.00p 1,005.00p 1,021.00p 197859
23/07/2020 1,006.00p 1,035.00p 1,005.00p 1,031.00p 159959
22/07/2020 1,050.00p 1,058.00p 1,003.00p 1,027.00p 297567
21/07/2020 1,036.00p 1,059.00p 1,020.47p 1,051.00p 277403
20/07/2020 1,012.00p 1,031.69p 994.00p 1,020.00p 262659
17/07/2020 1,020.00p 1,032.00p 988.00p 1,022.00p 241718
16/07/2020 1,029.00p 1,046.00p 1,014.72p 1,032.00p 288899
15/07/2020 1,003.00p 1,048.00p 965.50p 1,037.00p 674043
14/07/2020 1,030.00p 1,042.17p 975.75p 999.00p 268826
13/07/2020 1,061.00p 1,066.00p 1,021.00p 1,046.00p 230443
10/07/2020 983.00p 1,042.51p 981.00p 1,039.00p 437233
09/07/2020 1,023.00p 1,047.48p 995.50p 995.50p 316134
08/07/2020 1,023.00p 1,038.00p 991.00p 1,017.00p 415842
07/07/2020 1,051.00p 1,074.00p 1,031.00p 1,038.00p 255919
06/07/2020 1,097.00p 1,118.00p 1,044.00p 1,065.00p 381915
03/07/2020 1,099.00p 1,102.00p 1,059.00p 1,075.00p 146826
02/07/2020 1,058.00p 1,127.00p 1,053.00p 1,095.00p 381488
01/07/2020 1,100.00p 1,113.00p 1,039.75p 1,054.00p 358166
30/06/2020 1,069.00p 1,101.99p 1,050.09p 1,097.00p 595179
29/06/2020 1,021.00p 1,057.41p 999.21p 1,048.00p 737561
26/06/2020 1,056.00p 1,079.00p 1,025.00p 1,034.00p 331327
25/06/2020 1,053.00p 1,055.00p 1,006.67p 1,050.00p 835471
24/06/2020 1,117.00p 1,128.00p 1,049.00p 1,049.00p 415064
23/06/2020 1,129.00p 1,153.00p 1,113.00p 1,117.00p 436510
22/06/2020 1,136.00p 1,167.00p 1,095.00p 1,103.00p 582279
19/06/2020 1,171.00p 1,190.00p 1,136.00p 1,153.00p 1826812
18/06/2020 1,130.00p 1,165.00p 1,099.00p 1,145.00p 457484
17/06/2020 1,159.00p 1,206.18p 1,121.00p 1,149.00p 565903
16/06/2020 1,196.00p 1,235.00p 1,152.00p 1,157.00p 625140
15/06/2020 1,120.00p 1,161.81p 1,081.95p 1,155.00p 556530
12/06/2020 1,123.00p 1,206.00p 1,075.00p 1,144.00p 774733
11/06/2020 1,188.00p 1,188.00p 1,127.00p 1,131.00p 841551
10/06/2020 1,291.00p 1,333.05p 1,212.00p 1,226.00p 804749
09/06/2020 1,393.00p 1,395.00p 1,292.00p 1,307.00p 1048045
08/06/2020 1,309.00p 1,481.00p 1,289.00p 1,393.00p 1224927
05/06/2020 1,188.00p 1,347.00p 1,188.00p 1,314.00p 1202141
04/06/2020 1,197.00p 1,206.00p 1,141.00p 1,173.00p 675279
03/06/2020 1,167.00p 1,212.00p 1,146.37p 1,187.00p 766450
02/06/2020 1,108.00p 1,165.00p 1,086.00p 1,140.00p 677196
01/06/2020 1,079.00p 1,117.48p 1,079.00p 1,108.00p 380885
29/05/2020 1,132.00p 1,154.00p 1,063.00p 1,063.00p 1122426
28/05/2020 1,160.00p 1,194.00p 1,138.00p 1,142.00p 987672
27/05/2020 1,130.00p 1,184.00p 1,101.00p 1,145.00p 1121464
26/05/2020 996.50p 1,141.00p 982.00p 1,122.00p 1505868
25/05/2020 970.00p 972.00p 913.50p 962.50p 886230
22/05/2020 970.00p 972.00p 913.50p 962.50p 886230
21/05/2020 923.00p 995.00p 888.50p 995.00p 1450008
20/05/2020 937.50p 955.50p 906.00p 924.00p 807137
19/05/2020 937.50p 962.50p 903.00p 935.00p 912602
18/05/2020 847.00p 929.50p 845.21p 929.50p 1040443
15/05/2020 874.50p 894.45p 787.50p 829.50p 1913127
14/05/2020 906.00p 940.47p 850.50p 874.50p 1053767
13/05/2020 900.00p 934.79p 848.68p 916.50p 1143327
12/05/2020 950.00p 963.58p 895.50p 899.00p 1235125
11/05/2020 1,001.00p 1,043.74p 931.00p 962.00p 1187823
08/05/2020 994.50p 1,015.00p 960.50p 996.00p 976043
07/05/2020 994.50p 1,015.00p 960.50p 996.00p 976043
06/05/2020 1,053.00p 1,086.00p 942.50p 971.00p 1598428
05/05/2020 1,085.00p 1,150.00p 1,058.00p 1,077.00p 942995
04/05/2020 1,179.00p 1,180.45p 1,066.00p 1,084.00p 562275
01/05/2020 1,226.00p 1,229.00p 1,154.00p 1,200.00p 369833
30/04/2020 1,324.00p 1,345.58p 1,226.00p 1,253.00p 971367
29/04/2020 1,196.00p 1,318.00p 1,190.00p 1,315.00p 714912
28/04/2020 1,131.00p 1,200.00p 1,129.85p 1,191.00p 467133
27/04/2020 1,090.00p 1,142.00p 1,086.00p 1,127.00p 404163
24/04/2020 1,120.00p 1,120.00p 1,053.00p 1,089.00p 412103
23/04/2020 1,105.00p 1,114.00p 1,078.93p 1,095.00p 351788
22/04/2020 1,050.00p 1,128.00p 1,042.00p 1,084.00p 602951
21/04/2020 1,106.00p 1,118.45p 1,059.00p 1,062.00p 646104
20/04/2020 1,147.00p 1,166.35p 1,086.00p 1,125.00p 688147
17/04/2020 1,107.00p 1,197.00p 1,102.00p 1,136.00p 991949
16/04/2020 1,075.00p 1,122.00p 1,050.02p 1,074.00p 822172
15/04/2020 1,212.00p 1,212.00p 1,068.03p 1,075.00p 1079694
14/04/2020 1,293.00p 1,317.65p 1,184.00p 1,184.00p 921812
09/04/2020 1,218.00p 1,354.00p 1,216.37p 1,280.00p 1668845
08/04/2020 1,084.00p 1,223.00p 1,078.10p 1,189.00p 1345567
07/04/2020 1,100.00p 1,183.00p 1,076.00p 1,096.00p 2822066
06/04/2020 1,012.00p 1,124.00p 996.00p 1,094.00p 863845
03/04/2020 986.50p 1,062.00p 977.04p 1,010.00p 642919
02/04/2020 983.50p 1,016.00p 966.50p 984.50p 509350
01/04/2020 1,109.00p 1,124.35p 985.50p 1,004.00p 536369
31/03/2020 1,069.00p 1,144.63p 1,067.89p 1,141.00p 523225
30/03/2020 1,095.00p 1,099.00p 913.50p 1,059.00p 819696
27/03/2020 1,143.00p 1,149.00p 1,018.00p 1,084.00p 841193
26/03/2020 1,075.00p 1,171.00p 1,007.00p 1,171.00p 719516
25/03/2020 949.00p 1,101.00p 949.00p 1,101.00p 815496
24/03/2020 953.00p 964.50p 835.50p 941.00p 871622
23/03/2020 883.50p 918.00p 800.00p 918.00p 1409045
20/03/2020 980.00p 982.50p 770.00p 945.00p 1514378
19/03/2020 733.00p 757.00p 584.04p 700.50p 1191410
18/03/2020 913.50p 918.50p 714.00p 743.00p 1160521
17/03/2020 1,058.00p 1,070.00p 824.00p 905.50p 1121376
16/03/2020 1,101.00p 1,101.00p 890.50p 1,033.00p 1395148
13/03/2020 1,255.00p 1,313.40p 1,119.00p 1,119.00p 1036741
12/03/2020 1,268.00p 1,424.00p 1,243.00p 1,253.00p 833536
11/03/2020 1,654.00p 1,688.00p 1,581.00p 1,587.00p 846157
10/03/2020 1,662.00p 1,735.84p 1,619.00p 1,622.00p 626823
09/03/2020 1,650.00p 1,701.00p 1,582.00p 1,659.00p 992784
06/03/2020 1,843.00p 1,877.55p 1,738.00p 1,780.00p 477325
05/03/2020 1,962.00p 1,971.80p 1,847.00p 1,850.00p 500226
04/03/2020 1,961.00p 1,976.00p 1,896.00p 1,931.00p 537820
03/03/2020 1,917.00p 1,962.00p 1,913.00p 1,952.00p 616287
02/03/2020 1,985.00p 2,012.00p 1,868.00p 1,893.00p 800748
28/02/2020 1,937.00p 1,967.00p 1,911.00p 1,927.00p 1079927
27/02/2020 2,100.00p 2,110.00p 1,983.00p 2,002.00p 604894
26/02/2020 2,154.00p 2,172.00p 1,988.65p 2,120.00p 697389
25/02/2020 2,260.00p 2,304.22p 2,194.00p 2,200.00p 401772

*Close Price adjusted for both dividends and splits