WH Smith (SMWH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/09/2018 2,060.00p 2,080.00p 2,030.00p 2,080.00p 290429
12/09/2018 2,038.00p 2,068.00p 2,030.00p 2,066.00p 199668
11/09/2018 2,054.00p 2,064.00p 2,036.00p 2,044.00p 224144
10/09/2018 2,054.00p 2,068.00p 2,054.00p 2,062.00p 476554
07/09/2018 2,054.00p 2,070.00p 2,036.00p 2,064.00p 296640
06/09/2018 2,038.00p 2,058.00p 2,020.00p 2,044.00p 199942
05/09/2018 2,032.00p 2,046.00p 2,022.00p 2,032.00p 229565
04/09/2018 2,056.00p 2,060.00p 2,022.00p 2,030.00p 168671
03/09/2018 2,076.00p 2,079.00p 2,040.00p 2,048.00p 153147
31/08/2018 2,076.00p 2,120.00p 2,058.00p 2,064.00p 287986
30/08/2018 2,060.00p 2,098.00p 2,050.00p 2,070.00p 388913
29/08/2018 2,046.00p 2,058.00p 2,024.00p 2,052.00p 209243
28/08/2018 2,028.00p 2,058.00p 2,016.00p 2,046.00p 205045
24/08/2018 2,008.00p 2,021.60p 2,006.00p 2,012.00p 79319
23/08/2018 1,983.00p 2,024.00p 1,983.00p 2,014.00p 153690
22/08/2018 1,998.00p 2,010.00p 1,985.00p 1,999.00p 176025
21/08/2018 1,975.00p 2,030.00p 1,974.00p 2,012.00p 237982
20/08/2018 1,958.00p 1,977.00p 1,954.00p 1,968.00p 129487
17/08/2018 1,987.00p 1,988.00p 1,950.00p 1,966.00p 119471
16/08/2018 1,962.00p 1,976.00p 1,955.00p 1,965.00p 159787
15/08/2018 2,002.00p 2,002.00p 1,946.00p 1,952.00p 195226
14/08/2018 1,976.00p 1,992.00p 1,976.00p 1,985.00p 267522
13/08/2018 1,972.00p 2,002.00p 1,967.00p 1,981.00p 204889
10/08/2018 1,999.00p 1,999.00p 1,974.00p 1,985.00p 252847
09/08/2018 1,956.00p 2,002.00p 1,955.00p 1,992.00p 195519
08/08/2018 1,956.00p 1,961.00p 1,946.00p 1,958.00p 158595
07/08/2018 1,934.00p 1,958.00p 1,933.00p 1,948.00p 223732
06/08/2018 1,930.00p 1,946.00p 1,919.00p 1,941.00p 199386
03/08/2018 1,907.00p 1,934.00p 1,901.00p 1,919.00p 172704
02/08/2018 1,914.00p 1,930.00p 1,906.00p 1,912.00p 169950
01/08/2018 1,912.00p 1,933.00p 1,911.00p 1,925.00p 463127
31/07/2018 1,952.00p 1,952.00p 1,922.00p 1,925.00p 255763
30/07/2018 1,920.00p 1,947.00p 1,894.00p 1,941.00p 291047
27/07/2018 1,938.00p 1,938.00p 1,914.00p 1,927.00p 176220
26/07/2018 1,913.00p 1,933.00p 1,896.00p 1,930.00p 274982
25/07/2018 1,907.00p 1,929.00p 1,899.00p 1,901.00p 196759
24/07/2018 1,915.00p 1,945.00p 1,908.00p 1,915.00p 289685
23/07/2018 1,933.00p 1,946.00p 1,903.00p 1,910.00p 319906
20/07/2018 1,922.00p 1,952.00p 1,921.00p 1,943.00p 330209
19/07/2018 1,963.00p 1,964.00p 1,936.00p 1,944.00p 287395
18/07/2018 1,992.00p 2,002.00p 1,952.00p 1,952.00p 318244
17/07/2018 1,957.00p 1,994.00p 1,957.00p 1,990.00p 321366
16/07/2018 1,965.00p 1,995.00p 1,955.00p 1,963.00p 205566
13/07/2018 2,000.00p 2,016.00p 1,967.00p 1,967.00p 212007
12/07/2018 1,960.00p 2,004.00p 1,954.00p 1,996.00p 235284
11/07/2018 1,957.00p 2,008.00p 1,957.00p 1,990.00p 274865
10/07/2018 2,000.00p 2,004.00p 1,984.00p 1,995.00p 200253
09/07/2018 1,996.00p 2,006.00p 1,981.00p 1,990.00p 225363
06/07/2018 1,991.00p 1,997.00p 1,960.00p 1,964.00p 376260
05/07/2018 1,991.00p 2,004.00p 1,982.00p 1,995.00p 191856
04/07/2018 2,000.00p 2,002.00p 1,976.00p 1,993.00p 197084
03/07/2018 1,995.00p 2,002.00p 1,980.00p 1,989.00p 370888
02/07/2018 1,998.00p 2,010.00p 1,962.00p 1,969.00p 305438
29/06/2018 2,020.00p 2,026.00p 1,999.00p 1,999.00p 371732
28/06/2018 2,032.00p 2,046.00p 2,012.00p 2,014.00p 235265
27/06/2018 2,034.00p 2,054.00p 2,014.40p 2,036.00p 232791
26/06/2018 2,052.00p 2,054.00p 2,032.00p 2,036.00p 162882
25/06/2018 2,048.00p 2,054.00p 2,028.00p 2,040.00p 194293
22/06/2018 2,056.00p 2,074.00p 2,046.00p 2,058.00p 254329
21/06/2018 2,052.00p 2,076.00p 2,028.00p 2,056.00p 292023
20/06/2018 2,050.00p 2,050.00p 2,028.00p 2,034.00p 409182
19/06/2018 2,032.00p 2,036.00p 2,002.00p 2,026.00p 195664
18/06/2018 2,042.00p 2,042.00p 2,013.00p 2,040.00p 227577
15/06/2018 2,048.00p 2,058.00p 2,026.00p 2,034.00p 578521
14/06/2018 2,042.00p 2,052.00p 2,026.00p 2,050.00p 336412
13/06/2018 2,042.00p 2,048.00p 2,022.00p 2,046.00p 693885
12/06/2018 2,044.00p 2,044.00p 2,015.00p 2,034.00p 313680
11/06/2018 2,040.00p 2,062.00p 2,016.00p 2,026.00p 309516
08/06/2018 2,068.00p 2,068.00p 2,026.00p 2,034.00p 537986
07/06/2018 2,128.00p 2,138.00p 2,072.00p 2,074.00p 568575
06/06/2018 1,977.00p 2,132.00p 1,977.00p 2,124.00p 799782
05/06/2018 1,969.00p 1,985.00p 1,965.00p 1,976.00p 264785
04/06/2018 1,967.00p 1,983.00p 1,962.00p 1,971.00p 380666
01/06/2018 1,954.00p 1,966.00p 1,943.00p 1,957.00p 408400
31/05/2018 1,966.00p 1,988.00p 1,938.00p 1,938.00p 395043
30/05/2018 1,970.00p 1,979.00p 1,952.00p 1,966.00p 152313
29/05/2018 2,004.00p 2,004.00p 1,954.00p 1,964.00p 232223
25/05/2018 2,006.00p 2,030.00p 2,000.00p 2,014.00p 191776
24/05/2018 2,002.00p 2,018.00p 1,995.00p 2,004.00p 170790
23/05/2018 2,000.00p 2,012.00p 1,992.00p 2,002.00p 315686
22/05/2018 2,016.00p 2,026.00p 1,998.00p 2,008.00p 256841
21/05/2018 2,004.00p 2,020.00p 2,004.00p 2,016.00p 113512
18/05/2018 2,026.00p 2,026.00p 1,993.00p 2,000.00p 312197
17/05/2018 2,014.00p 2,038.00p 1,998.00p 2,028.00p 270537
16/05/2018 1,993.00p 2,018.00p 1,993.00p 2,002.00p 230290
15/05/2018 2,004.00p 2,008.00p 1,988.00p 1,999.00p 252977
14/05/2018 2,006.00p 2,007.60p 1,979.00p 1,999.00p 178413
11/05/2018 1,997.00p 2,004.00p 1,986.00p 2,002.00p 271779
10/05/2018 1,991.00p 2,016.00p 1,988.00p 2,000.00p 244673
09/05/2018 1,972.00p 1,986.00p 1,961.00p 1,986.00p 294387
08/05/2018 1,958.00p 1,977.00p 1,949.00p 1,972.00p 849618
04/05/2018 1,954.00p 1,973.00p 1,943.00p 1,944.00p 310198
03/05/2018 1,937.00p 1,960.00p 1,935.00p 1,949.00p 181930
02/05/2018 1,961.00p 1,961.00p 1,929.00p 1,944.00p 290779
01/05/2018 1,967.00p 1,974.00p 1,948.00p 1,955.00p 139928
30/04/2018 1,960.00p 1,965.00p 1,942.00p 1,951.00p 346277
27/04/2018 1,968.00p 1,971.00p 1,947.00p 1,955.00p 233723
26/04/2018 1,945.00p 1,965.00p 1,929.00p 1,958.00p 303635
25/04/2018 1,916.00p 1,944.00p 1,908.00p 1,943.00p 587905
24/04/2018 1,949.00p 1,954.00p 1,909.00p 1,923.00p 441204
23/04/2018 1,935.00p 1,953.00p 1,906.50p 1,945.00p 432557
20/04/2018 1,898.00p 1,939.00p 1,878.45p 1,932.00p 401418
19/04/2018 1,904.00p 1,916.00p 1,885.00p 1,897.00p 359567
18/04/2018 1,896.00p 1,903.00p 1,859.00p 1,902.00p 350071
17/04/2018 1,860.00p 1,926.00p 1,854.00p 1,892.00p 495678
16/04/2018 1,891.00p 1,898.00p 1,854.00p 1,859.00p 455220
13/04/2018 2,020.00p 2,020.00p 1,885.00p 1,887.00p 728184
12/04/2018 1,985.00p 2,028.00p 1,926.00p 2,018.00p 482970
11/04/2018 1,994.00p 1,995.00p 1,972.00p 1,979.00p 285048
10/04/2018 1,981.00p 1,995.00p 1,981.00p 1,993.00p 239474
09/04/2018 1,990.00p 1,996.00p 1,965.00p 1,975.00p 312283
06/04/2018 1,990.00p 1,992.00p 1,964.00p 1,988.00p 263301
05/04/2018 1,958.00p 1,991.00p 1,958.00p 1,989.00p 289225
04/04/2018 1,963.00p 1,965.00p 1,935.00p 1,944.00p 331362
03/04/2018 1,942.00p 1,972.00p 1,933.00p 1,957.00p 427168
29/03/2018 1,958.00p 1,991.00p 1,938.00p 1,948.00p 565234
28/03/2018 1,921.00p 1,932.00p 1,904.00p 1,919.00p 302928
27/03/2018 1,910.00p 1,940.00p 1,905.00p 1,924.00p 279158
26/03/2018 1,931.00p 1,937.00p 1,893.00p 1,894.00p 317380
23/03/2018 1,928.00p 1,951.00p 1,908.00p 1,930.00p 363000
22/03/2018 1,958.00p 1,975.00p 1,928.00p 1,932.00p 297967
21/03/2018 1,991.00p 1,995.70p 1,957.00p 1,963.00p 274925
20/03/2018 1,993.00p 2,006.00p 1,988.00p 1,994.00p 376510
19/03/2018 1,978.00p 1,996.00p 1,974.45p 1,991.00p 429514
16/03/2018 1,969.00p 1,997.00p 1,927.00p 1,984.00p 727269
15/03/2018 1,982.00p 1,982.00p 1,961.00p 1,966.00p 307830
14/03/2018 1,982.00p 2,004.00p 1,974.00p 1,976.00p 279492
13/03/2018 2,036.00p 2,039.80p 1,978.00p 1,986.00p 356678
12/03/2018 2,038.00p 2,060.00p 2,030.00p 2,040.00p 146259
09/03/2018 2,034.00p 2,044.00p 2,018.00p 2,038.00p 236201
08/03/2018 2,012.00p 2,038.00p 2,012.00p 2,030.00p 150858
07/03/2018 2,026.00p 2,036.00p 2,010.00p 2,016.00p 277885
06/03/2018 2,018.00p 2,040.00p 2,008.00p 2,024.00p 243128
05/03/2018 1,985.00p 2,014.00p 1,980.00p 2,008.00p 259252
02/03/2018 1,970.00p 1,992.00p 1,960.00p 1,984.00p 282983
01/03/2018 2,030.00p 2,034.00p 1,972.00p 1,979.00p 362755
28/02/2018 2,044.00p 2,044.00p 2,026.00p 2,028.00p 236522
27/02/2018 2,074.00p 2,074.00p 2,036.00p 2,046.00p 308551
26/02/2018 2,062.00p 2,072.00p 2,052.00p 2,054.00p 201796
23/02/2018 2,072.00p 2,074.00p 2,040.00p 2,056.00p 174041
22/02/2018 2,058.00p 2,072.00p 2,050.00p 2,060.00p 297146
21/02/2018 2,066.00p 2,072.00p 2,044.00p 2,064.00p 324400
20/02/2018 2,050.00p 2,076.00p 2,046.00p 2,072.00p 194062
19/02/2018 2,054.00p 2,066.00p 2,034.00p 2,044.00p 155205
16/02/2018 2,050.00p 2,072.00p 2,042.00p 2,064.00p 199397
15/02/2018 2,040.00p 2,052.00p 2,030.00p 2,040.00p 268503
14/02/2018 2,034.00p 2,046.00p 2,020.00p 2,032.00p 199149
13/02/2018 1,999.00p 2,040.00p 1,996.50p 2,022.00p 313854
12/02/2018 2,006.00p 2,012.00p 1,989.00p 1,996.00p 218626
09/02/2018 1,980.00p 2,002.00p 1,975.00p 1,990.00p 355642
08/02/2018 2,010.00p 2,024.00p 1,983.00p 1,987.00p 506598
07/02/2018 2,028.00p 2,038.00p 2,010.00p 2,014.00p 678987
06/02/2018 2,016.00p 2,046.00p 1,996.00p 2,016.00p 658689
05/02/2018 2,094.00p 2,096.00p 2,060.00p 2,060.00p 344147
02/02/2018 2,132.00p 2,144.00p 2,106.00p 2,106.00p 247194
01/02/2018 2,136.00p 2,164.00p 2,130.00p 2,140.00p 251894
31/01/2018 2,174.00p 2,174.00p 2,132.00p 2,138.00p 274388
30/01/2018 2,174.00p 2,185.66p 2,158.00p 2,170.00p 234570
29/01/2018 2,172.00p 2,198.00p 2,158.00p 2,182.00p 320881
26/01/2018 2,152.00p 2,174.00p 2,142.00p 2,164.00p 340201
25/01/2018 2,138.00p 2,154.00p 2,092.00p 2,154.00p 457270
24/01/2018 2,134.00p 2,144.00p 2,020.00p 2,126.00p 734343
23/01/2018 2,138.00p 2,156.00p 2,116.00p 2,132.00p 333100
22/01/2018 2,168.00p 2,168.00p 2,128.00p 2,128.00p 200114
19/01/2018 2,134.00p 2,166.00p 2,124.00p 2,158.00p 322911
18/01/2018 2,144.00p 2,152.00p 2,138.00p 2,140.00p 233298
17/01/2018 2,156.00p 2,160.00p 2,136.00p 2,138.00p 495156
16/01/2018 2,164.00p 2,168.00p 2,150.00p 2,154.00p 313193
15/01/2018 2,186.00p 2,200.00p 2,152.00p 2,154.00p 359519
12/01/2018 2,162.00p 2,200.00p 2,158.00p 2,186.00p 377644
11/01/2018 2,200.00p 2,204.00p 2,148.00p 2,154.00p 489323
10/01/2018 2,240.00p 2,244.00p 2,220.00p 2,228.00p 491932
09/01/2018 2,258.00p 2,260.00p 2,230.00p 2,244.00p 349916
08/01/2018 2,266.00p 2,282.00p 2,250.00p 2,256.00p 304674
05/01/2018 2,264.00p 2,264.00p 2,240.00p 2,260.00p 624837
04/01/2018 2,302.00p 2,304.00p 2,252.00p 2,260.00p 402005
03/01/2018 2,294.00p 2,328.00p 2,288.00p 2,292.00p 303522
02/01/2018 2,320.00p 2,338.00p 2,292.70p 2,306.00p 536257
29/12/2017 2,292.00p 2,347.00p 2,270.00p 2,347.00p 353736
28/12/2017 2,273.00p 2,297.00p 2,267.00p 2,286.00p 166674
27/12/2017 2,262.00p 2,274.00p 2,248.00p 2,273.00p 207930
22/12/2017 2,247.00p 2,268.00p 2,240.00p 2,268.00p 109023
21/12/2017 2,250.00p 2,250.00p 2,236.00p 2,246.00p 420107
20/12/2017 2,242.00p 2,261.00p 2,230.00p 2,244.00p 296290
19/12/2017 2,207.00p 2,247.00p 2,196.00p 2,241.00p 620277
18/12/2017 2,200.00p 2,216.00p 2,183.00p 2,216.00p 433164
15/12/2017 2,179.00p 2,214.00p 2,162.00p 2,211.00p 574691
14/12/2017 2,193.00p 2,215.00p 2,180.00p 2,188.00p 520166
13/12/2017 2,204.00p 2,221.00p 2,183.00p 2,210.00p 403580
12/12/2017 2,205.00p 2,210.00p 2,176.00p 2,196.00p 346036
11/12/2017 2,218.00p 2,223.00p 2,205.00p 2,210.00p 237258
08/12/2017 2,174.00p 2,224.00p 2,170.00p 2,218.00p 463424
07/12/2017 2,157.00p 2,180.00p 2,140.00p 2,170.00p 394279
06/12/2017 2,112.00p 2,171.00p 2,094.00p 2,161.00p 562317
05/12/2017 2,113.00p 2,120.00p 2,094.00p 2,112.00p 392026
04/12/2017 2,103.00p 2,122.00p 2,090.00p 2,105.00p 461497
01/12/2017 2,092.00p 2,108.00p 2,076.00p 2,090.00p 348992
30/11/2017 2,088.00p 2,110.00p 2,071.00p 2,092.00p 406534
29/11/2017 2,060.00p 2,110.00p 2,058.00p 2,086.00p 377554
28/11/2017 2,056.00p 2,068.00p 2,045.00p 2,064.00p 335932

*Close Price adjusted for both dividends and splits