WH Smith PLC (FRA:21Q)
Germany flag Germany · Delayed Price · Currency is EUR
7.70
+0.05 (0.65%)
Last updated: Sep 30, 2025, 3:29 PM CET

WH Smith Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20257.657.707.657.657.65--
Sep 26, 20257.457.657.457.657.65--
Sep 25, 20257.657.657.657.657.65--
Sep 24, 20257.557.657.557.657.65-1.29%-
Sep 23, 20257.507.757.507.757.751.31%-
Sep 22, 20257.507.707.507.657.65-0.65%250
Sep 19, 20257.557.707.557.707.70--
Sep 18, 20257.707.707.707.707.70-2.53%-
Sep 17, 20257.607.907.607.907.90-1.25%-
Sep 16, 20257.708.307.708.008.000.63%3,520
Sep 15, 20257.357.957.357.957.953.25%318
Sep 12, 20257.407.757.407.707.70-1.28%962
Sep 11, 20257.457.807.457.807.802.63%-
Sep 10, 20257.457.657.457.607.60--
Sep 9, 20257.657.657.607.607.60--
Sep 8, 20257.557.907.557.607.60-1.94%283
Sep 5, 20257.557.757.557.757.753.33%-
Sep 4, 20257.257.507.257.507.50-1.32%-
Sep 3, 20257.507.607.457.607.60-0.65%-
Sep 2, 20257.657.657.607.657.65-1.29%-
Sep 1, 20257.807.857.757.757.75-2.52%-
Aug 29, 20257.908.057.907.957.95-0.62%-
Aug 28, 20257.758.007.758.008.000.63%150
Aug 27, 20257.908.107.907.957.95--
Aug 26, 20258.008.007.907.957.95-1.85%-
Aug 25, 20258.408.508.108.108.10-200
Aug 22, 20257.458.107.458.108.105.19%-
Aug 21, 20258.908.907.307.707.70-38.89%6,135
Aug 20, 202512.9012.9012.6012.6012.60-441
Aug 19, 202512.4012.6012.3012.6012.601.61%-
Aug 18, 202512.5012.5012.3012.4012.40--
Aug 15, 202512.5012.5012.4012.4012.400.81%-
Aug 14, 202512.5012.5012.3012.3012.30-0.81%-
Aug 13, 202512.5012.5012.4012.4012.40--
Aug 12, 202512.3012.4012.3012.4012.400.81%-
Aug 11, 202512.4012.4012.3012.3012.303.36%-
Aug 8, 202512.0012.1011.9011.9011.90-0.83%-
Aug 7, 202511.8012.0011.7012.0012.002.56%-
Aug 6, 202512.0012.0011.7011.7011.70-0.85%-
Aug 5, 202512.0012.0011.8011.8011.80--
Aug 4, 202512.0012.0011.8011.8011.80--
Aug 1, 202511.9011.9011.7011.8011.80--
Jul 31, 202511.9011.9011.8011.8011.80--
Jul 30, 202512.1012.1011.8011.8011.80-1.67%-
Jul 29, 202512.1012.3012.0012.0012.00-2.44%-
Jul 28, 202512.4012.4012.3012.3012.300.82%-
Jul 25, 202512.3012.3012.1012.2012.20--
Jul 24, 202512.3012.4012.2012.2012.20-0.81%-
Jul 23, 202512.3012.3012.3012.3012.30--
Jul 22, 202512.3012.3012.2012.3012.301.65%-