Smurfit Westrock (DI) (SWR) Share Price

Investment Instruments Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Smurfit Westrock (DI)

Date Open High Low Close* Volume
24/12/2024 4,258.00p 4,336.00p 4,247.00p 4,309.00p 91603
23/12/2024 4,155.00p 4,253.00p 4,105.00p 4,245.00p 187421
20/12/2024 4,081.00p 4,152.00p 4,027.00p 4,145.00p 588205
19/12/2024 4,128.00p 4,170.00p 4,099.66p 4,138.00p 197124
18/12/2024 4,238.00p 4,272.00p 4,216.00p 4,232.00p 227868
17/12/2024 4,272.00p 4,324.00p 4,235.00p 4,253.00p 210720
16/12/2024 4,222.00p 4,294.00p 4,222.00p 4,288.00p 190315
13/12/2024 4,209.00p 4,252.00p 4,114.00p 4,252.00p 272599
12/12/2024 4,179.00p 4,206.00p 4,137.00p 4,206.00p 376984
11/12/2024 4,199.00p 4,241.00p 4,141.00p 4,181.00p 297258
10/12/2024 4,254.00p 4,261.00p 4,147.00p 4,210.00p 442126
09/12/2024 4,282.00p 4,320.00p 4,227.00p 4,251.00p 137096
06/12/2024 4,320.00p 4,320.00p 4,163.00p 4,287.00p 225409
05/12/2024 4,279.00p 4,317.00p 4,242.00p 4,262.00p 284159
04/12/2024 4,344.00p 4,394.83p 4,285.00p 4,313.00p 198464
03/12/2024 4,355.00p 4,387.00p 4,316.00p 4,333.00p 275403
02/12/2024 4,320.00p 4,363.00p 4,301.00p 4,352.00p 331447
29/11/2024 4,264.00p 4,335.00p 4,263.00p 4,324.00p 623881
28/11/2024 4,259.00p 4,374.00p 4,228.00p 4,271.00p 309544
27/11/2024 4,420.00p 4,422.00p 4,272.00p 4,274.00p 527549
26/11/2024 4,448.00p 4,464.00p 4,380.00p 4,415.00p 267533
25/11/2024 4,523.00p 4,560.00p 4,418.00p 4,486.00p 714256
22/11/2024 4,463.00p 4,600.00p 4,462.00p 4,531.00p 721310
21/11/2024 4,374.00p 4,409.00p 4,288.00p 4,400.00p 702149
20/11/2024 4,177.00p 4,211.00p 4,153.00p 4,202.00p 689277
19/11/2024 4,201.00p 4,231.62p 4,120.00p 4,161.00p 663861
18/11/2024 4,056.00p 4,149.00p 3,993.00p 4,149.00p 657824
15/11/2024 3,911.00p 4,034.00p 3,903.00p 4,028.00p 623876
14/11/2024 4,000.00p 4,028.00p 3,936.00p 3,954.00p 592811
13/11/2024 3,961.00p 4,000.00p 3,899.00p 3,979.00p 327559
12/11/2024 4,026.00p 4,040.00p 3,989.00p 3,997.00p 528285
11/11/2024 4,050.00p 4,100.00p 4,036.00p 4,047.00p 417252
08/11/2024 4,093.00p 4,110.00p 4,029.00p 4,029.00p 372388
07/11/2024 4,124.00p 4,150.00p 4,036.00p 4,092.00p 587271
06/11/2024 4,067.00p 4,210.00p 4,023.10p 4,077.00p 509206
05/11/2024 3,989.00p 4,048.00p 3,964.00p 4,019.00p 309764
04/11/2024 3,982.00p 4,006.00p 3,945.00p 3,979.00p 538143
01/11/2024 3,984.00p 4,009.00p 3,895.70p 3,930.00p 353055
31/10/2024 3,821.00p 4,061.00p 3,810.00p 4,015.00p 1187543
30/10/2024 3,406.00p 3,816.00p 3,337.00p 3,779.00p 1194167
29/10/2024 3,467.00p 3,510.00p 3,426.00p 3,445.00p 442732
28/10/2024 3,527.00p 3,569.00p 3,463.00p 3,493.00p 498988
25/10/2024 3,510.00p 3,562.00p 3,503.00p 3,545.00p 197834
24/10/2024 3,637.00p 3,637.00p 3,521.00p 3,574.00p 259654
23/10/2024 3,420.00p 3,598.00p 3,409.00p 3,574.00p 583037
22/10/2024 3,361.00p 3,425.00p 3,361.00p 3,417.00p 457440
21/10/2024 3,396.00p 3,419.80p 3,375.00p 3,383.00p 402640
18/10/2024 3,302.00p 3,388.00p 3,302.00p 3,366.00p 896702
17/10/2024 3,462.00p 3,472.00p 3,300.00p 3,340.00p 1507750
16/10/2024 3,383.00p 3,433.00p 3,326.00p 3,413.00p 871625
15/10/2024 3,481.00p 3,488.00p 3,335.00p 3,349.00p 1003561
14/10/2024 3,500.00p 3,504.00p 3,445.00p 3,454.00p 708645
11/10/2024 3,453.00p 3,519.00p 3,453.00p 3,502.00p 368366
10/10/2024 3,500.00p 3,539.00p 3,443.00p 3,481.00p 446195
09/10/2024 3,534.00p 3,576.00p 3,521.00p 3,539.00p 694956
08/10/2024 3,500.00p 3,542.00p 3,463.00p 3,469.00p 515970
07/10/2024 3,552.00p 3,584.00p 3,490.00p 3,523.00p 448359
04/10/2024 3,567.00p 3,593.00p 3,523.00p 3,532.00p 777629
03/10/2024 3,604.00p 3,648.00p 3,576.00p 3,595.00p 577405
02/10/2024 3,652.00p 3,695.00p 3,615.00p 3,656.00p 363504
01/10/2024 3,718.00p 3,769.00p 3,659.00p 3,698.00p 716136
30/09/2024 3,713.00p 3,763.00p 3,712.00p 3,738.00p 465355
27/09/2024 3,700.00p 3,772.00p 3,683.40p 3,766.00p 453972
26/09/2024 3,609.00p 3,716.00p 3,595.92p 3,683.00p 451087
25/09/2024 3,498.00p 3,620.00p 3,498.00p 3,587.00p 544975
24/09/2024 3,480.00p 3,541.00p 3,475.00p 3,527.00p 737999
23/09/2024 3,542.00p 3,562.00p 3,464.00p 3,470.00p 322932
20/09/2024 3,649.00p 3,668.00p 3,546.00p 3,564.00p 866266
19/09/2024 3,625.00p 3,706.00p 3,624.00p 3,591.00p 125080
18/09/2024 3,570.00p 3,611.00p 3,561.00p 3,591.00p 485064
17/09/2024 3,530.00p 3,622.00p 3,527.00p 3,562.00p 721640
16/09/2024 3,407.00p 3,455.00p 3,372.00p 3,445.00p 518906
13/09/2024 3,396.00p 3,487.00p 3,382.00p 3,472.00p 545051
12/09/2024 3,320.00p 3,386.00p 3,320.00p 3,376.00p 423961
11/09/2024 3,314.00p 3,323.00p 3,253.00p 3,272.00p 645333
10/09/2024 3,380.00p 3,417.00p 3,342.00p 3,342.00p 405618
09/09/2024 3,407.00p 3,457.00p 3,407.00p 3,447.00p 146043
06/09/2024 3,406.00p 3,463.00p 3,391.00p 3,398.00p 547451
05/09/2024 3,460.00p 3,511.00p 3,439.00p 3,443.00p 659932
04/09/2024 3,469.00p 3,508.00p 3,411.00p 3,499.00p 1352002
03/09/2024 3,546.00p 3,560.00p 3,464.00p 3,481.00p 835628
02/09/2024 3,600.00p 3,600.00p 3,495.00p 3,515.00p 305003
30/08/2024 3,562.00p 3,614.00p 3,545.00p 3,591.00p 911691
29/08/2024 3,555.00p 3,585.00p 3,542.00p 3,559.00p 525268
28/08/2024 3,522.00p 3,554.00p 3,494.00p 3,539.00p 917669
27/08/2024 3,485.00p 3,536.00p 3,480.00p 3,505.00p 486945
23/08/2024 3,360.00p 3,423.00p 3,326.00p 3,404.00p 269006
22/08/2024 3,366.00p 3,386.00p 3,314.00p 3,350.00p 1330929
21/08/2024 3,275.00p 3,333.00p 3,264.00p 3,315.00p 780617
20/08/2024 3,327.00p 3,348.00p 3,288.00p 3,300.00p 1095480
19/08/2024 3,295.00p 3,316.00p 3,266.00p 3,308.00p 186911
16/08/2024 3,299.00p 3,318.00p 3,260.00p 3,308.00p 826639
15/08/2024 3,132.00p 3,293.00p 3,132.00p 3,280.00p 857576
14/08/2024 3,150.00p 3,184.00p 3,124.00p 3,167.00p 655344
13/08/2024 3,050.00p 3,105.00p 3,020.00p 3,085.00p 477459
12/08/2024 3,056.00p 3,080.00p 3,043.00p 3,058.00p 1514009
09/08/2024 3,105.00p 3,130.00p 3,048.00p 3,056.00p 1733875
08/08/2024 3,074.00p 3,152.00p 3,010.00p 3,120.00p 1023548
07/08/2024 3,182.00p 3,241.00p 3,170.00p 3,173.00p 1084485
06/08/2024 3,161.00p 3,198.00p 3,118.00p 3,163.00p 595655
05/08/2024 3,200.00p 3,200.00p 3,020.00p 3,142.00p 903464
02/08/2024 3,388.00p 3,403.00p 3,221.00p 3,260.00p 1060991
01/08/2024 3,516.00p 3,536.00p 3,408.00p 3,408.00p 1329759
31/07/2024 3,450.00p 3,550.00p 3,360.00p 3,451.00p 2719484
30/07/2024 3,668.00p 3,715.00p 3,590.00p 3,610.00p 727291
29/07/2024 3,754.00p 3,780.00p 3,746.00p 3,746.00p 842784
26/07/2024 3,734.00p 3,768.00p 3,670.00p 3,742.00p 560726
25/07/2024 3,782.00p 3,799.00p 3,717.00p 3,734.00p 980064
24/07/2024 3,768.00p 3,821.00p 3,724.00p 3,770.00p 969917
23/07/2024 3,688.00p 3,768.00p 3,681.00p 3,750.00p 1220764
22/07/2024 3,620.00p 3,633.00p 3,550.00p 3,609.00p 1114382
19/07/2024 3,600.00p 3,623.00p 3,575.00p 3,594.00p 2793241
18/07/2024 3,683.00p 3,690.00p 3,590.00p 3,611.00p 1409204
17/07/2024 3,774.00p 3,790.00p 3,715.00p 3,732.00p 2212330
16/07/2024 3,760.00p 3,760.00p 3,703.00p 3,715.00p 1490640
15/07/2024 3,757.00p 3,800.00p 3,709.00p 3,758.00p 3021389
12/07/2024 3,603.00p 3,691.00p 3,578.00p 3,660.00p 3811969
11/07/2024 3,522.00p 3,553.00p 3,491.00p 3,522.00p 3130338
10/07/2024 3,500.00p 3,542.00p 3,432.50p 3,492.00p 1993368
09/07/2024 3,642.50p 3,685.00p 3,333.50p 3,510.00p 4461095
08/07/2024 3,590.00p 3,711.00p 3,574.00p 3,574.00p 1362739

*Close Price adjusted for both dividends and splits