WH Smith (SMWH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/10/2023 1,306.00p 1,323.00p 1,279.00p 1,279.00p 362931
02/10/2023 1,364.00p 1,364.00p 1,321.00p 1,327.00p 317518
29/09/2023 1,352.00p 1,368.00p 1,343.00p 1,344.00p 297690
28/09/2023 1,373.00p 1,373.00p 1,323.00p 1,330.00p 410912
27/09/2023 1,389.00p 1,389.00p 1,341.00p 1,341.00p 276899
26/09/2023 1,378.00p 1,379.00p 1,358.00p 1,363.00p 232383
25/09/2023 1,370.00p 1,371.00p 1,344.40p 1,365.00p 330499
22/09/2023 1,400.00p 1,400.00p 1,368.00p 1,369.00p 160444
21/09/2023 1,377.00p 1,379.00p 1,356.00p 1,375.00p 176502
20/09/2023 1,389.00p 1,389.00p 1,370.00p 1,381.00p 164138
19/09/2023 1,376.00p 1,376.00p 1,336.05p 1,356.00p 202663
18/09/2023 1,415.00p 1,415.00p 1,344.00p 1,344.00p 262622
15/09/2023 1,410.00p 1,423.00p 1,396.00p 1,406.00p 783539
14/09/2023 1,400.00p 1,400.00p 1,344.00p 1,394.00p 774908
13/09/2023 1,380.00p 1,398.00p 1,380.00p 1,384.00p 323062
12/09/2023 1,380.00p 1,403.00p 1,380.00p 1,401.00p 410950
11/09/2023 1,352.00p 1,404.40p 1,352.00p 1,390.00p 149836
08/09/2023 1,414.00p 1,414.00p 1,376.00p 1,382.00p 257004
07/09/2023 1,374.00p 1,400.00p 1,366.00p 1,395.00p 596130
06/09/2023 1,471.00p 1,480.00p 1,373.00p 1,390.00p 1018956
05/09/2023 1,473.00p 1,492.00p 1,470.00p 1,484.00p 171303
04/09/2023 1,513.00p 1,513.00p 1,476.00p 1,481.00p 186000
01/09/2023 1,510.00p 1,532.00p 1,477.00p 1,477.00p 198341
31/08/2023 1,430.00p 1,478.00p 1,430.00p 1,467.00p 261621
30/08/2023 1,462.00p 1,468.00p 1,448.00p 1,462.00p 327487
29/08/2023 1,448.00p 1,468.00p 1,439.00p 1,460.00p 314493
25/08/2023 1,453.00p 1,458.00p 1,409.00p 1,423.00p 180076
24/08/2023 1,457.00p 1,471.00p 1,444.00p 1,456.00p 268402
23/08/2023 1,386.00p 1,458.00p 1,386.00p 1,450.00p 183404
22/08/2023 1,397.00p 1,431.00p 1,389.00p 1,420.00p 260783
21/08/2023 1,410.00p 1,410.00p 1,367.00p 1,397.00p 254042
18/08/2023 1,429.00p 1,429.00p 1,347.00p 1,380.00p 200310
17/08/2023 1,402.00p 1,427.00p 1,392.00p 1,395.00p 364329
16/08/2023 1,472.00p 1,472.00p 1,421.00p 1,425.00p 131005
15/08/2023 1,404.00p 1,446.40p 1,404.00p 1,432.00p 90203
14/08/2023 1,446.00p 1,449.00p 1,435.00p 1,438.00p 60212
11/08/2023 1,463.00p 1,478.00p 1,441.00p 1,441.00p 148139
10/08/2023 1,461.00p 1,488.00p 1,461.00p 1,462.00p 84937
09/08/2023 1,471.00p 1,471.00p 1,447.79p 1,459.00p 140774
08/08/2023 1,444.00p 1,461.00p 1,432.60p 1,441.00p 93141
07/08/2023 1,457.00p 1,470.00p 1,444.20p 1,450.00p 95333
04/08/2023 1,461.00p 1,480.00p 1,435.00p 1,454.00p 558510
03/08/2023 1,480.00p 1,480.00p 1,440.00p 1,449.00p 81819
02/08/2023 1,476.00p 1,488.00p 1,445.00p 1,451.00p 246722
01/08/2023 1,529.00p 1,529.00p 1,485.00p 1,503.00p 181038
31/07/2023 1,500.00p 1,505.00p 1,491.00p 1,493.00p 136490
28/07/2023 1,508.00p 1,528.00p 1,493.00p 1,503.00p 223288
27/07/2023 1,511.00p 1,529.00p 1,501.00p 1,507.00p 720152
26/07/2023 1,488.00p 1,511.00p 1,487.00p 1,507.00p 208855
25/07/2023 1,500.00p 1,510.00p 1,482.00p 1,497.00p 364985
24/07/2023 1,473.00p 1,509.00p 1,473.00p 1,502.00p 191171
21/07/2023 1,562.00p 1,562.00p 1,503.00p 1,509.00p 245982
20/07/2023 1,555.00p 1,556.00p 1,520.69p 1,525.00p 291295
19/07/2023 1,543.00p 1,569.00p 1,539.00p 1,549.00p 201903
18/07/2023 1,502.00p 1,519.00p 1,494.45p 1,515.00p 151050
17/07/2023 1,497.00p 1,515.00p 1,489.00p 1,505.00p 136368
14/07/2023 1,505.00p 1,508.00p 1,490.00p 1,502.00p 86638
13/07/2023 1,507.00p 1,512.00p 1,484.00p 1,506.00p 147804
12/07/2023 1,451.00p 1,522.00p 1,451.00p 1,505.00p 294775
11/07/2023 1,452.00p 1,490.00p 1,452.00p 1,484.00p 153771
10/07/2023 1,464.00p 1,493.00p 1,455.00p 1,482.00p 185116
07/07/2023 1,504.00p 1,504.00p 1,448.00p 1,470.00p 157311
06/07/2023 1,530.00p 1,530.00p 1,469.00p 1,469.00p 231022
05/07/2023 1,540.00p 1,545.00p 1,520.00p 1,526.00p 132074
04/07/2023 1,532.00p 1,555.00p 1,531.00p 1,548.00p 107991
03/07/2023 1,535.00p 1,560.00p 1,521.00p 1,538.00p 122152
30/06/2023 1,545.00p 1,572.08p 1,518.00p 1,548.00p 355073
29/06/2023 1,552.00p 1,558.80p 1,542.00p 1,551.00p 156866
28/06/2023 1,526.00p 1,560.00p 1,513.86p 1,550.00p 197442
27/06/2023 1,510.00p 1,524.00p 1,492.46p 1,511.00p 128689
26/06/2023 1,540.00p 1,540.00p 1,497.01p 1,506.00p 288087
23/06/2023 1,550.00p 1,550.00p 1,517.00p 1,517.00p 229563
22/06/2023 1,611.00p 1,613.00p 1,533.00p 1,553.00p 176139
21/06/2023 1,598.00p 1,614.00p 1,573.00p 1,573.00p 109957
20/06/2023 1,610.00p 1,632.00p 1,590.00p 1,618.00p 135100
19/06/2023 1,616.00p 1,620.00p 1,596.00p 1,609.00p 138895
16/06/2023 1,635.00p 1,655.00p 1,624.00p 1,628.00p 949779
15/06/2023 1,652.00p 1,652.00p 1,606.00p 1,634.00p 160561
14/06/2023 1,646.00p 1,651.40p 1,625.00p 1,638.00p 169740
13/06/2023 1,625.00p 1,646.00p 1,620.00p 1,646.00p 177168
12/06/2023 1,600.00p 1,642.00p 1,600.00p 1,627.00p 116180
09/06/2023 1,609.00p 1,619.00p 1,590.00p 1,619.00p 134738
08/06/2023 1,629.00p 1,629.00p 1,608.00p 1,609.00p 170649
07/06/2023 1,585.00p 1,633.75p 1,585.00p 1,606.00p 222677
06/06/2023 1,597.00p 1,613.00p 1,589.68p 1,606.00p 77488
05/06/2023 1,675.00p 1,675.00p 1,599.00p 1,604.00p 115293
02/06/2023 1,587.00p 1,651.00p 1,579.00p 1,643.00p 179738
01/06/2023 1,582.00p 1,605.00p 1,571.00p 1,596.00p 184076
31/05/2023 1,565.00p 1,586.00p 1,519.00p 1,570.00p 493380
30/05/2023 1,559.00p 1,559.00p 1,522.00p 1,528.00p 158560
26/05/2023 1,555.00p 1,583.00p 1,521.00p 1,522.00p 325885
25/05/2023 1,588.00p 1,599.00p 1,566.00p 1,581.00p 141112
24/05/2023 1,680.00p 1,680.00p 1,577.00p 1,593.00p 157079
23/05/2023 1,652.00p 1,667.08p 1,645.00p 1,659.00p 129504
22/05/2023 1,654.00p 1,656.00p 1,627.81p 1,650.00p 93684
19/05/2023 1,665.00p 1,665.00p 1,649.00p 1,649.00p 146946
18/05/2023 1,649.00p 1,667.00p 1,646.00p 1,665.00p 102232
17/05/2023 1,630.00p 1,655.00p 1,629.00p 1,644.00p 189014
16/05/2023 1,680.00p 1,680.00p 1,649.00p 1,657.00p 115807
15/05/2023 1,632.00p 1,662.00p 1,632.00p 1,660.00p 136993
12/05/2023 1,642.00p 1,649.00p 1,632.00p 1,632.00p 130309
11/05/2023 1,648.00p 1,659.00p 1,624.00p 1,633.00p 190840
10/05/2023 1,621.00p 1,642.00p 1,608.00p 1,642.00p 168545
09/05/2023 1,627.00p 1,642.58p 1,617.00p 1,632.00p 147666
05/05/2023 1,603.00p 1,623.00p 1,590.00p 1,623.00p 143503
04/05/2023 1,582.00p 1,630.00p 1,582.00p 1,603.00p 201371
03/05/2023 1,627.00p 1,627.00p 1,583.92p 1,615.00p 453315
02/05/2023 1,562.00p 1,597.00p 1,556.00p 1,593.00p 276819
28/04/2023 1,514.00p 1,578.00p 1,514.00p 1,574.00p 178783
27/04/2023 1,510.00p 1,571.34p 1,510.00p 1,546.00p 400157
26/04/2023 1,535.00p 1,541.00p 1,517.00p 1,520.00p 227495
25/04/2023 1,552.00p 1,580.00p 1,537.00p 1,538.00p 296137
24/04/2023 1,616.00p 1,633.00p 1,575.00p 1,575.00p 1256407
21/04/2023 1,610.00p 1,616.00p 1,572.00p 1,616.00p 428600
20/04/2023 1,648.00p 1,658.97p 1,561.06p 1,596.00p 822350
19/04/2023 1,611.00p 1,624.00p 1,600.00p 1,624.00p 661688
18/04/2023 1,590.00p 1,617.00p 1,572.00p 1,617.00p 366378
17/04/2023 1,592.00p 1,592.00p 1,543.00p 1,560.00p 506326
14/04/2023 1,510.00p 1,569.00p 1,510.00p 1,555.00p 165219
13/04/2023 1,538.00p 1,545.00p 1,510.00p 1,543.00p 337396
12/04/2023 1,465.00p 1,514.00p 1,465.00p 1,512.00p 328462
11/04/2023 1,517.00p 1,517.00p 1,479.00p 1,486.00p 165758
06/04/2023 1,470.00p 1,488.00p 1,448.00p 1,485.00p 405960
05/04/2023 1,476.00p 1,480.24p 1,426.00p 1,440.00p 476426
04/04/2023 1,523.00p 1,523.00p 1,476.00p 1,476.00p 199417
03/04/2023 1,531.00p 1,531.00p 1,472.00p 1,492.00p 162071
31/03/2023 1,484.00p 1,508.50p 1,484.00p 1,495.00p 267237
30/03/2023 1,424.00p 1,493.00p 1,424.00p 1,483.00p 147280
29/03/2023 1,400.00p 1,449.00p 1,400.00p 1,449.00p 109571
28/03/2023 1,429.00p 1,450.00p 1,402.50p 1,421.50p 109716
27/03/2023 1,439.50p 1,445.00p 1,413.50p 1,424.00p 558773
24/03/2023 1,429.50p 1,450.00p 1,411.00p 1,426.00p 374574
23/03/2023 1,468.00p 1,472.50p 1,440.50p 1,444.00p 525560
22/03/2023 1,466.50p 1,486.00p 1,466.50p 1,470.50p 183870
21/03/2023 1,450.00p 1,473.50p 1,439.50p 1,465.50p 169646
20/03/2023 1,378.00p 1,429.50p 1,372.50p 1,427.00p 174293
17/03/2023 1,485.00p 1,493.50p 1,404.00p 1,404.00p 499855
16/03/2023 1,498.00p 1,498.50p 1,457.00p 1,476.00p 168674
15/03/2023 1,487.50p 1,534.00p 1,452.50p 1,462.50p 1561307
14/03/2023 1,461.50p 1,524.50p 1,461.50p 1,513.00p 151671
13/03/2023 1,543.50p 1,551.50p 1,486.50p 1,498.00p 1004841
10/03/2023 1,572.50p 1,588.00p 1,524.00p 1,543.50p 172703
09/03/2023 1,591.50p 1,609.50p 1,577.00p 1,602.50p 135225
08/03/2023 1,568.50p 1,598.00p 1,568.30p 1,593.50p 177397
07/03/2023 1,606.50p 1,618.50p 1,592.50p 1,596.50p 173614
06/03/2023 1,599.00p 1,619.50p 1,576.50p 1,608.00p 194439
03/03/2023 1,569.50p 1,580.00p 1,542.00p 1,576.50p 203118
02/03/2023 1,567.00p 1,592.00p 1,539.50p 1,554.00p 329321
01/03/2023 1,574.50p 1,602.86p 1,567.50p 1,584.00p 260732
28/02/2023 1,563.00p 1,602.50p 1,563.00p 1,580.00p 306369
27/02/2023 1,567.50p 1,607.00p 1,567.50p 1,594.50p 149529
24/02/2023 1,578.50p 1,594.50p 1,554.00p 1,566.50p 214948
23/02/2023 1,642.50p 1,653.50p 1,572.00p 1,583.00p 499441
22/02/2023 1,620.50p 1,661.50p 1,620.50p 1,659.00p 482463
21/02/2023 1,678.00p 1,689.50p 1,651.00p 1,651.00p 155981
20/02/2023 1,720.50p 1,728.90p 1,683.00p 1,685.00p 226476
17/02/2023 1,683.00p 1,724.00p 1,683.00p 1,714.00p 138924
16/02/2023 1,698.00p 1,707.50p 1,690.55p 1,703.50p 98699
15/02/2023 1,701.00p 1,701.00p 1,664.10p 1,693.50p 128091
14/02/2023 1,651.00p 1,679.00p 1,646.00p 1,674.00p 196183
13/02/2023 1,641.00p 1,665.50p 1,614.00p 1,658.00p 485831
10/02/2023 1,655.00p 1,677.00p 1,632.27p 1,654.00p 254245
09/02/2023 1,687.50p 1,693.50p 1,656.27p 1,680.50p 87502
08/02/2023 1,695.00p 1,699.50p 1,671.00p 1,673.00p 70594
07/02/2023 1,641.00p 1,671.00p 1,641.00p 1,667.00p 134401
06/02/2023 1,683.00p 1,687.00p 1,662.50p 1,664.50p 105259
03/02/2023 1,670.50p 1,693.50p 1,655.00p 1,688.50p 79811
02/02/2023 1,591.50p 1,682.44p 1,591.50p 1,673.50p 240019
01/02/2023 1,570.00p 1,635.50p 1,570.00p 1,630.50p 231039
31/01/2023 1,630.00p 1,630.00p 1,576.70p 1,595.50p 501187
30/01/2023 1,628.50p 1,628.50p 1,563.00p 1,598.00p 309219
27/01/2023 1,571.00p 1,594.50p 1,560.00p 1,594.50p 429547
26/01/2023 1,570.00p 1,599.00p 1,559.50p 1,564.00p 243568
25/01/2023 1,594.00p 1,617.50p 1,586.50p 1,593.50p 223225
24/01/2023 1,588.00p 1,600.00p 1,576.50p 1,583.50p 604138
23/01/2023 1,598.50p 1,609.50p 1,575.45p 1,588.00p 204555
20/01/2023 1,576.50p 1,589.50p 1,528.50p 1,588.50p 250486
19/01/2023 1,570.00p 1,576.50p 1,539.00p 1,539.00p 1180123
18/01/2023 1,638.50p 1,649.50p 1,564.00p 1,570.00p 440808
17/01/2023 1,600.00p 1,643.50p 1,600.00p 1,617.00p 297835
16/01/2023 1,604.50p 1,629.50p 1,591.00p 1,627.50p 118801
13/01/2023 1,607.50p 1,612.50p 1,560.00p 1,602.50p 466831
12/01/2023 1,536.50p 1,591.50p 1,536.50p 1,570.00p 157387
11/01/2023 1,576.50p 1,588.00p 1,556.50p 1,574.50p 261733
10/01/2023 1,528.50p 1,579.00p 1,528.50p 1,579.00p 203187
09/01/2023 1,573.50p 1,591.50p 1,549.50p 1,566.50p 200083
06/01/2023 1,576.50p 1,595.50p 1,554.13p 1,578.50p 123250
05/01/2023 1,544.00p 1,595.50p 1,530.50p 1,574.00p 175695
04/01/2023 1,546.50p 1,554.00p 1,517.77p 1,553.50p 176951
03/01/2023 1,480.00p 1,522.50p 1,474.41p 1,516.00p 185658
30/12/2022 1,497.50p 1,497.50p 1,468.50p 1,484.50p 79505
29/12/2022 1,517.00p 1,517.00p 1,465.33p 1,480.00p 97429
28/12/2022 1,448.50p 1,506.00p 1,448.50p 1,491.50p 128742
23/12/2022 1,497.50p 1,510.00p 1,478.00p 1,478.00p 57348
22/12/2022 1,460.00p 1,505.00p 1,460.00p 1,497.50p 170711
21/12/2022 1,439.00p 1,492.00p 1,437.50p 1,487.00p 177252
20/12/2022 1,432.00p 1,455.92p 1,432.00p 1,437.00p 201793
19/12/2022 1,477.50p 1,477.50p 1,444.50p 1,463.00p 195890
16/12/2022 1,497.00p 1,499.50p 1,436.50p 1,457.50p 431098
15/12/2022 1,500.00p 1,529.00p 1,497.50p 1,500.50p 270717

*Close Price adjusted for both dividends and splits