WH Smith (SMWH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
07/11/2019 2,254.00p 2,296.00p 2,242.17p 2,296.00p 350060
06/11/2019 2,234.00p 2,242.00p 2,222.00p 2,238.00p 340937
05/11/2019 2,270.00p 2,270.00p 2,210.00p 2,224.00p 261496
04/11/2019 2,234.00p 2,244.00p 2,208.00p 2,224.00p 238375
01/11/2019 2,198.00p 2,228.00p 2,182.00p 2,220.00p 323304
31/10/2019 2,158.00p 2,200.00p 2,150.00p 2,188.00p 302429
30/10/2019 2,212.00p 2,232.00p 2,160.00p 2,176.00p 360743
29/10/2019 2,254.00p 2,254.00p 2,212.00p 2,230.00p 285842
28/10/2019 2,260.00p 2,282.00p 2,236.00p 2,244.00p 310878
25/10/2019 2,252.00p 2,270.00p 2,226.00p 2,260.00p 347125
24/10/2019 2,260.00p 2,260.00p 2,206.00p 2,240.00p 375909
23/10/2019 2,232.00p 2,280.00p 2,232.00p 2,248.00p 376554
22/10/2019 2,286.00p 2,324.00p 2,251.20p 2,254.00p 490250
21/10/2019 2,250.00p 2,298.00p 2,242.65p 2,274.00p 619771
18/10/2019 2,216.00p 2,294.00p 2,196.00p 2,288.00p 1479662
17/10/2019 2,100.00p 2,308.00p 2,070.00p 2,210.00p 1342191
16/10/2019 2,140.00p 2,140.00p 2,072.00p 2,088.00p 385643
15/10/2019 2,094.00p 2,158.00p 2,064.00p 2,130.00p 487615
14/10/2019 2,110.00p 2,110.00p 2,066.00p 2,082.00p 304315
11/10/2019 1,957.00p 2,136.00p 1,952.00p 2,114.00p 612093
10/10/2019 1,943.00p 1,963.00p 1,928.00p 1,962.00p 202248
09/10/2019 1,924.00p 1,955.00p 1,918.00p 1,949.00p 232438
08/10/2019 1,999.00p 1,999.00p 1,908.00p 1,940.00p 322120
07/10/2019 1,999.00p 1,999.00p 1,949.00p 1,986.00p 275420
04/10/2019 1,954.00p 1,967.00p 1,938.00p 1,967.00p 134882
03/10/2019 1,957.00p 1,980.00p 1,934.00p 1,939.00p 200450
02/10/2019 1,982.00p 1,993.00p 1,964.00p 1,964.00p 215518
01/10/2019 1,994.00p 2,022.00p 1,992.00p 1,992.00p 162137
30/09/2019 1,993.00p 1,993.00p 1,977.00p 1,987.00p 202539
27/09/2019 1,951.00p 1,991.00p 1,951.00p 1,985.00p 191940
26/09/2019 1,985.00p 1,995.00p 1,946.00p 1,954.00p 215641
25/09/2019 1,990.00p 2,000.00p 1,986.00p 1,991.00p 154799
24/09/2019 2,006.00p 2,020.00p 1,995.00p 2,000.00p 257978
23/09/2019 2,012.00p 2,022.00p 1,991.00p 2,004.00p 203502
20/09/2019 1,992.00p 2,044.00p 1,992.00p 2,018.00p 352611
19/09/2019 1,985.00p 2,002.00p 1,983.00p 1,992.00p 206481
18/09/2019 1,997.00p 2,002.00p 1,979.00p 1,995.00p 225638
17/09/2019 1,990.00p 2,004.00p 1,971.00p 1,993.00p 183926
16/09/2019 2,028.00p 2,028.00p 1,984.00p 1,992.00p 241209
13/09/2019 1,990.00p 2,038.00p 1,982.00p 2,028.00p 358910
12/09/2019 2,002.00p 2,040.00p 1,984.00p 1,993.00p 316211
11/09/2019 2,028.00p 2,038.00p 2,002.00p 2,002.00p 374720
10/09/2019 2,024.00p 2,038.00p 2,014.00p 2,020.00p 202910
09/09/2019 2,030.00p 2,038.74p 2,006.00p 2,028.00p 250236
06/09/2019 2,044.00p 2,044.00p 2,018.00p 2,022.00p 186977
05/09/2019 1,977.00p 2,036.00p 1,972.00p 2,026.00p 228831
04/09/2019 1,987.00p 1,994.00p 1,974.00p 1,983.00p 136131
03/09/2019 1,978.00p 1,978.00p 1,958.00p 1,971.00p 176713
02/09/2019 1,966.00p 1,973.00p 1,954.00p 1,962.00p 123028
30/08/2019 1,950.00p 1,970.00p 1,944.00p 1,958.00p 204583
29/08/2019 1,941.00p 1,974.00p 1,920.00p 1,947.00p 276320
28/08/2019 2,018.00p 2,020.00p 1,930.00p 1,964.00p 681921
27/08/2019 1,991.00p 2,006.00p 1,974.00p 1,993.00p 601592
23/08/2019 1,950.00p 1,993.00p 1,950.00p 1,987.00p 361562
22/08/2019 1,918.00p 1,955.00p 1,914.00p 1,950.00p 192557
21/08/2019 1,909.00p 1,932.00p 1,909.00p 1,930.00p 175720
20/08/2019 1,954.00p 1,957.00p 1,908.40p 1,917.00p 336116
19/08/2019 1,923.00p 1,950.00p 1,910.00p 1,950.00p 198007
16/08/2019 1,896.00p 1,921.00p 1,878.64p 1,921.00p 237486
15/08/2019 1,957.00p 1,957.00p 1,893.00p 1,896.00p 227354
14/08/2019 1,979.00p 1,989.00p 1,941.00p 1,942.00p 232884
13/08/2019 1,978.00p 1,989.00p 1,954.00p 1,982.00p 387412
12/08/2019 2,040.00p 2,040.00p 1,982.00p 1,982.00p 184034
09/08/2019 2,036.00p 2,044.00p 2,008.00p 2,020.00p 268395
08/08/2019 2,014.00p 2,040.00p 2,006.00p 2,040.00p 213708
07/08/2019 2,032.00p 2,034.00p 2,000.00p 2,008.00p 274682
06/08/2019 2,028.00p 2,040.00p 2,012.00p 2,014.00p 195375
05/08/2019 2,052.00p 2,052.00p 2,018.00p 2,018.00p 257629
02/08/2019 2,122.00p 2,122.00p 2,066.00p 2,068.00p 252572
01/08/2019 2,108.00p 2,132.00p 2,108.00p 2,124.00p 255331
31/07/2019 2,116.00p 2,134.00p 2,110.00p 2,118.00p 319286
30/07/2019 2,134.00p 2,144.00p 2,116.00p 2,128.00p 257940
29/07/2019 2,112.00p 2,148.00p 2,106.00p 2,128.00p 421934
26/07/2019 2,146.00p 2,154.00p 2,120.00p 2,122.00p 239777
25/07/2019 2,156.00p 2,156.00p 2,124.00p 2,140.00p 195070
24/07/2019 2,118.00p 2,164.00p 2,114.00p 2,142.00p 227086
23/07/2019 2,118.00p 2,122.00p 2,106.00p 2,116.00p 135357
22/07/2019 2,102.00p 2,120.00p 2,096.00p 2,106.00p 166034
19/07/2019 2,094.00p 2,114.00p 2,084.00p 2,110.00p 160595
18/07/2019 2,096.00p 2,102.00p 2,074.00p 2,102.00p 217360
17/07/2019 2,088.00p 2,098.00p 2,056.00p 2,096.00p 248881
16/07/2019 2,070.00p 2,090.46p 2,066.00p 2,086.00p 215390
15/07/2019 2,066.00p 2,082.00p 2,046.00p 2,078.00p 200822
12/07/2019 2,062.00p 2,082.00p 2,060.00p 2,076.00p 199278
11/07/2019 2,032.00p 2,072.00p 2,024.00p 2,072.00p 273724
10/07/2019 2,056.00p 2,074.00p 2,040.00p 2,074.00p 251158
09/07/2019 2,046.00p 2,060.00p 2,028.00p 2,038.00p 182746
08/07/2019 2,050.00p 2,070.00p 2,032.00p 2,032.00p 290161
05/07/2019 2,094.00p 2,096.00p 2,028.00p 2,048.00p 267699
04/07/2019 2,044.00p 2,092.00p 2,034.00p 2,078.00p 212671
03/07/2019 2,024.00p 2,042.00p 2,010.88p 2,042.00p 242053
02/07/2019 2,028.00p 2,038.00p 1,997.00p 2,010.00p 237979
01/07/2019 1,988.00p 2,012.00p 1,974.00p 2,002.00p 403085
28/06/2019 1,954.00p 1,978.00p 1,947.00p 1,970.00p 401274
27/06/2019 1,895.00p 1,943.00p 1,895.00p 1,943.00p 374979
26/06/2019 1,916.00p 1,916.00p 1,892.50p 1,905.00p 211019
25/06/2019 1,938.00p 1,938.00p 1,904.00p 1,904.00p 291423
24/06/2019 1,948.00p 1,958.34p 1,933.00p 1,934.00p 315115
21/06/2019 1,914.00p 1,944.00p 1,914.00p 1,942.00p 490105
20/06/2019 1,923.00p 1,934.00p 1,915.00p 1,924.00p 241005
19/06/2019 1,943.00p 1,947.00p 1,907.00p 1,913.00p 282087
18/06/2019 1,937.00p 1,958.00p 1,929.00p 1,953.00p 299018
17/06/2019 1,953.00p 1,974.00p 1,937.00p 1,952.00p 270599
14/06/2019 1,988.00p 1,998.00p 1,955.00p 1,959.00p 217560
13/06/2019 2,028.00p 2,034.00p 1,979.00p 1,979.00p 366282
12/06/2019 2,034.00p 2,048.00p 2,026.00p 2,038.00p 238077
11/06/2019 2,012.00p 2,044.00p 2,006.80p 2,042.00p 250483
10/06/2019 2,010.00p 2,016.00p 2,004.00p 2,012.00p 91471
07/06/2019 1,983.00p 2,024.00p 1,983.00p 2,006.00p 179218
06/06/2019 1,990.00p 2,016.00p 1,983.00p 1,990.00p 210442
05/06/2019 1,974.00p 2,016.32p 1,972.79p 2,000.00p 241973
04/06/2019 1,947.00p 1,985.00p 1,939.00p 1,985.00p 355695
03/06/2019 1,954.00p 1,955.00p 1,939.00p 1,954.00p 233880
31/05/2019 1,960.00p 1,978.00p 1,952.00p 1,962.00p 285115
30/05/2019 1,946.00p 1,978.00p 1,940.00p 1,966.00p 260729
29/05/2019 1,992.00p 2,010.00p 1,946.00p 1,949.00p 258273
28/05/2019 1,976.00p 2,018.00p 1,976.00p 2,006.00p 311736
24/05/2019 2,014.00p 2,014.00p 1,987.00p 2,000.00p 221177
23/05/2019 1,988.00p 2,006.00p 1,974.00p 1,995.00p 248221
22/05/2019 2,050.00p 2,050.00p 2,004.00p 2,010.00p 186484
21/05/2019 1,980.00p 2,032.00p 1,944.00p 2,032.00p 509567
20/05/2019 2,064.00p 2,064.00p 2,028.00p 2,028.00p 208186
17/05/2019 2,066.00p 2,080.00p 2,046.00p 2,052.00p 252165
16/05/2019 2,046.00p 2,100.00p 2,036.00p 2,076.00p 454948
15/05/2019 2,050.00p 2,058.00p 2,028.00p 2,034.00p 281602
14/05/2019 2,014.00p 2,050.00p 2,008.00p 2,038.00p 288911
13/05/2019 2,016.00p 2,026.00p 2,004.00p 2,004.00p 246785
10/05/2019 2,002.00p 2,036.00p 1,996.00p 2,014.00p 221040
09/05/2019 1,981.00p 1,993.00p 1,970.00p 1,992.00p 264104
08/05/2019 1,997.00p 2,012.00p 1,987.00p 1,987.00p 398158
07/05/2019 2,022.00p 2,036.00p 2,001.40p 2,012.00p 222632
03/05/2019 2,042.00p 2,042.00p 2,018.00p 2,036.00p 184045
02/05/2019 2,046.00p 2,046.00p 2,018.00p 2,030.00p 225999
01/05/2019 2,044.00p 2,068.00p 2,038.00p 2,044.00p 56939
30/04/2019 2,052.00p 2,070.00p 2,040.00p 2,048.00p 269496
29/04/2019 2,050.00p 2,062.00p 2,040.00p 2,052.00p 207848
26/04/2019 2,062.00p 2,068.00p 2,026.00p 2,046.00p 333876
25/04/2019 2,114.00p 2,114.00p 2,056.00p 2,062.00p 301834
24/04/2019 2,084.00p 2,120.68p 2,080.00p 2,106.00p 337286
23/04/2019 2,116.00p 2,116.00p 2,070.00p 2,084.00p 290287
18/04/2019 2,068.00p 2,112.00p 2,068.00p 2,104.00p 302660
17/04/2019 2,142.00p 2,148.00p 2,070.00p 2,084.00p 319156
16/04/2019 2,132.00p 2,144.00p 2,118.00p 2,136.00p 226757
15/04/2019 2,134.00p 2,142.00p 2,116.50p 2,130.00p 206721
12/04/2019 2,200.00p 2,200.00p 2,108.00p 2,142.00p 400314
11/04/2019 2,180.00p 2,222.00p 2,110.00p 2,186.00p 483391
10/04/2019 2,118.00p 2,138.00p 2,110.00p 2,138.00p 196369
09/04/2019 2,138.00p 2,156.00p 2,108.00p 2,118.00p 141703
08/04/2019 2,164.00p 2,174.00p 2,142.00p 2,150.00p 222942
05/04/2019 2,156.00p 2,178.00p 2,148.00p 2,168.00p 321066
04/04/2019 2,154.00p 2,164.00p 2,144.00p 2,162.00p 221503
03/04/2019 2,142.00p 2,154.00p 2,124.00p 2,154.00p 360406
02/04/2019 2,108.00p 2,136.00p 2,108.00p 2,120.00p 224996
01/04/2019 2,126.00p 2,138.00p 2,108.00p 2,120.00p 212805
29/03/2019 2,122.00p 2,136.00p 2,110.00p 2,122.00p 361081
28/03/2019 2,124.00p 2,142.00p 2,112.00p 2,124.00p 166421
27/03/2019 2,112.00p 2,140.00p 2,108.00p 2,118.00p 233921
26/03/2019 2,104.00p 2,128.00p 2,092.00p 2,106.00p 224904
25/03/2019 2,114.00p 2,130.00p 2,106.00p 2,108.00p 193191
22/03/2019 2,166.00p 2,180.00p 2,116.00p 2,134.00p 213186
21/03/2019 2,136.00p 2,160.00p 2,118.00p 2,160.00p 224999
20/03/2019 2,156.00p 2,184.00p 2,132.00p 2,132.00p 307376
19/03/2019 2,136.00p 2,156.00p 2,130.00p 2,152.00p 213995
18/03/2019 2,160.00p 2,160.00p 2,108.00p 2,148.00p 340481
15/03/2019 2,152.00p 2,166.00p 2,130.00p 2,150.00p 386941
14/03/2019 2,090.00p 2,152.00p 2,090.00p 2,146.00p 299732
13/03/2019 2,118.00p 2,118.00p 2,098.00p 2,100.00p 304373
12/03/2019 2,132.00p 2,148.00p 2,102.00p 2,116.00p 156036
11/03/2019 2,104.00p 2,124.00p 2,098.00p 2,114.00p 243004
08/03/2019 2,106.00p 2,118.00p 2,100.00p 2,114.00p 138825
07/03/2019 2,120.00p 2,128.00p 2,104.00p 2,110.00p 261999
06/03/2019 2,134.00p 2,140.00p 2,122.00p 2,138.00p 142485
05/03/2019 2,138.00p 2,140.00p 2,110.00p 2,140.00p 158140
04/03/2019 2,134.00p 2,136.00p 2,116.00p 2,130.00p 199004
01/03/2019 2,110.00p 2,126.00p 2,104.00p 2,126.00p 301960
28/02/2019 2,084.00p 2,108.00p 2,070.00p 2,098.00p 241659
27/02/2019 2,116.00p 2,116.00p 2,070.00p 2,084.00p 188896
26/02/2019 2,070.00p 2,130.00p 2,070.00p 2,110.00p 241307
25/02/2019 2,070.00p 2,076.00p 2,066.00p 2,074.00p 310027
22/02/2019 2,084.00p 2,084.00p 2,064.00p 2,072.00p 162777
21/02/2019 2,066.00p 2,080.00p 2,060.00p 2,066.00p 253883
20/02/2019 2,030.00p 2,066.00p 2,030.00p 2,060.00p 153895
19/02/2019 2,038.00p 2,046.00p 2,028.00p 2,040.00p 313930
18/02/2019 2,040.00p 2,068.00p 2,028.00p 2,040.00p 155780
15/02/2019 2,030.00p 2,050.00p 2,018.00p 2,030.00p 219890
14/02/2019 2,016.00p 2,056.00p 2,016.00p 2,030.00p 275707
13/02/2019 2,010.00p 2,046.00p 1,978.00p 2,028.00p 210129
12/02/2019 1,996.00p 2,024.00p 1,992.00p 2,016.00p 208063
11/02/2019 1,974.00p 1,992.00p 1,966.50p 1,990.00p 168986
08/02/2019 1,976.00p 1,994.00p 1,973.00p 1,980.00p 244495
07/02/2019 1,980.00p 1,985.00p 1,974.00p 1,980.00p 235631
06/02/2019 1,963.00p 1,985.00p 1,950.67p 1,980.00p 175828
05/02/2019 1,961.00p 1,980.00p 1,942.00p 1,979.00p 194167
04/02/2019 1,949.00p 1,985.74p 1,934.00p 1,954.00p 197626
01/02/2019 1,968.00p 1,975.00p 1,928.00p 1,944.00p 301754
31/01/2019 1,954.00p 1,985.00p 1,951.00p 1,954.00p 285289
30/01/2019 1,993.00p 2,006.10p 1,950.00p 1,960.00p 283434
29/01/2019 1,975.00p 1,996.00p 1,961.00p 1,974.00p 247455
28/01/2019 1,979.00p 1,990.00p 1,945.00p 1,961.00p 336770
25/01/2019 1,974.00p 2,014.00p 1,968.00p 1,982.00p 462522

*Close Price adjusted for both dividends and splits