WH Smith PLC (FRA:21Q)
Germany · Delayed Price · Currency is EUR 7.50
+0.30 (4.17%)
Last updated: Feb 20, 2026, 9:55 AM CET
WH Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.17% | - |
| Feb 16, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -6.49% | - |
| Feb 13, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Feb 12, 2026 | 6.25 | 7.90 | 6.25 | 7.75 | 7.75 | 1.97% | 2,157 |
| Feb 11, 2026 | 7.00 | 7.65 | 7.00 | 7.60 | 7.60 | -3.80% | - |
| Feb 10, 2026 | 6.10 | 8.00 | 6.10 | 7.90 | 7.90 | 3.27% | 1,000 |
| Feb 9, 2026 | 6.15 | 7.65 | 6.15 | 7.65 | 7.65 | - | - |
| Feb 6, 2026 | 6.20 | 7.65 | 6.20 | 7.65 | 7.65 | -0.65% | - |
| Feb 5, 2026 | 6.35 | 7.70 | 6.35 | 7.70 | 7.70 | -1.28% | - |
| Feb 4, 2026 | 6.25 | 7.80 | 6.25 | 7.80 | 7.80 | 2.63% | - |
| Feb 3, 2026 | 6.45 | 7.80 | 6.45 | 7.60 | 7.60 | -1.94% | - |
| Feb 2, 2026 | 6.25 | 7.75 | 6.25 | 7.75 | 7.75 | 1.31% | - |
| Jan 30, 2026 | 7.20 | 7.65 | 7.20 | 7.65 | 7.65 | -0.65% | - |
| Jan 29, 2026 | 6.45 | 7.70 | 6.45 | 7.70 | 7.70 | 0.65% | 4,161 |
| Jan 28, 2026 | 6.50 | 7.65 | 6.50 | 7.65 | 7.65 | - | - |
| Jan 27, 2026 | 6.55 | 7.65 | 6.55 | 7.65 | 7.65 | - | - |
| Jan 26, 2026 | 6.60 | 7.65 | 6.60 | 7.65 | 7.65 | - | - |
| Jan 23, 2026 | 6.70 | 7.65 | 6.70 | 7.65 | 7.65 | -1.29% | - |
| Jan 22, 2026 | 6.65 | 7.75 | 6.65 | 7.75 | 7.75 | 1.31% | 830 |
| Jan 21, 2026 | 6.70 | 7.65 | 6.70 | 7.65 | 7.58 | -1.29% | - |
| Jan 20, 2026 | 6.90 | 7.85 | 6.90 | 7.75 | 7.68 | - | - |
| Jan 19, 2026 | 6.20 | 8.00 | 6.20 | 7.75 | 7.68 | 8.39% | - |
| Jan 16, 2026 | 6.50 | 7.15 | 6.50 | 7.15 | 7.09 | 0.70% | - |
| Jan 15, 2026 | 6.35 | 7.20 | 6.35 | 7.10 | 7.04 | 2.16% | - |
| Jan 14, 2026 | 6.30 | 6.95 | 6.30 | 6.95 | 6.89 | - | - |
| Jan 13, 2026 | 6.45 | 7.05 | 6.45 | 6.95 | 6.89 | -2.11% | - |
| Jan 12, 2026 | 6.60 | 7.15 | 6.60 | 7.10 | 7.04 | -2.07% | - |
| Jan 9, 2026 | 6.65 | 7.30 | 6.65 | 7.25 | 7.18 | 2.84% | - |
| Jan 8, 2026 | 6.60 | 7.10 | 6.60 | 7.05 | 6.99 | - | - |
| Jan 7, 2026 | 6.75 | 7.05 | 6.75 | 7.05 | 6.99 | 1.44% | - |
| Jan 6, 2026 | 6.50 | 6.95 | 6.50 | 6.95 | 6.89 | - | - |
| Jan 5, 2026 | 6.60 | 7.60 | 6.60 | 6.95 | 6.89 | -3.47% | 75 |
| Jan 2, 2026 | 7.00 | 7.20 | 7.00 | 7.20 | 7.14 | - | - |
| Dec 30, 2025 | 7.05 | 7.25 | 7.05 | 7.20 | 7.14 | -0.69% | - |
| Dec 29, 2025 | 6.80 | 7.60 | 6.80 | 7.25 | 7.18 | 2.11% | 200 |
| Dec 23, 2025 | 6.95 | 7.55 | 6.95 | 7.10 | 7.04 | -5.96% | 67 |
| Dec 22, 2025 | 7.10 | 7.55 | 7.10 | 7.55 | 7.48 | 3.42% | 585 |
| Dec 19, 2025 | 7.50 | 7.50 | 7.30 | 7.30 | 7.23 | -3.95% | - |
| Dec 18, 2025 | 7.20 | 7.60 | 7.20 | 7.60 | 7.53 | 4.11% | - |
| Dec 17, 2025 | 7.20 | 7.60 | 7.20 | 7.30 | 7.23 | -2.01% | 1,000 |
| Dec 16, 2025 | 7.20 | 7.45 | 7.20 | 7.45 | 7.38 | 1.36% | - |
| Dec 15, 2025 | 7.15 | 7.35 | 7.15 | 7.35 | 7.28 | 0.68% | - |
| Dec 12, 2025 | 7.40 | 7.40 | 7.30 | 7.30 | 7.23 | -2.01% | - |
| Dec 11, 2025 | 7.30 | 7.50 | 7.30 | 7.45 | 7.38 | -0.67% | - |
| Dec 10, 2025 | 7.40 | 7.50 | 7.40 | 7.50 | 7.43 | - | - |
| Dec 9, 2025 | 7.50 | 7.60 | 7.50 | 7.50 | 7.43 | -2.60% | - |
| Dec 8, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.63 | -1.91% | - |
| Dec 5, 2025 | 7.55 | 7.85 | 7.55 | 7.85 | 7.78 | 1.95% | - |
| Dec 4, 2025 | 7.40 | 7.85 | 7.40 | 7.70 | 7.63 | 3.36% | - |
| Dec 3, 2025 | 7.40 | 7.50 | 7.40 | 7.45 | 7.38 | -0.67% | - |