WH Smith PLC (LON:SMWH)
London · Delayed Price · Currency is GBP · Price in GBX 681.50
+14.50 (2.17%)
Sep 15, 2025, 7:13 PM BST
WH Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 667.00 | 694.50 | 667.00 | 685.00 | 685.00 | 2.70% | 419,809 |
| Sep 12, 2025 | 673.00 | 685.00 | 663.50 | 667.00 | 667.00 | -2.77% | 1,938,970 |
| Sep 11, 2025 | 667.50 | 692.50 | 665.00 | 686.00 | 686.00 | 3.00% | 907,471 |
| Sep 10, 2025 | 662.00 | 673.50 | 662.00 | 666.00 | 666.00 | -0.08% | 1,448,594 |
| Sep 9, 2025 | 667.50 | 677.49 | 665.00 | 666.50 | 666.50 | -0.37% | 703,758 |
| Sep 8, 2025 | 664.00 | 673.50 | 654.00 | 669.00 | 669.00 | 0.07% | 1,166,765 |
| Sep 5, 2025 | 660.00 | 673.00 | 658.50 | 668.50 | 668.50 | 2.22% | 838,658 |
| Sep 4, 2025 | 644.00 | 666.50 | 642.00 | 654.00 | 654.00 | - | 718,697 |
| Sep 3, 2025 | 670.00 | 680.00 | 650.00 | 654.00 | 654.00 | -1.88% | 939,205 |
| Sep 2, 2025 | 677.00 | 685.08 | 665.50 | 666.50 | 666.50 | -2.84% | 2,093,069 |
| Sep 1, 2025 | 688.00 | 697.00 | 675.50 | 686.00 | 686.00 | -0.58% | 500,765 |
| Aug 29, 2025 | 706.00 | 713.94 | 690.00 | 690.00 | 690.00 | -2.34% | 506,639 |
| Aug 28, 2025 | 688.50 | 710.50 | 687.00 | 706.50 | 706.50 | 2.54% | 1,053,378 |
| Aug 27, 2025 | 699.00 | 719.50 | 687.50 | 689.00 | 689.00 | -1.57% | 798,856 |
| Aug 26, 2025 | 710.00 | 719.50 | 679.00 | 700.00 | 700.00 | -1.55% | 1,771,788 |
| Aug 22, 2025 | 656.50 | 722.00 | 638.00 | 711.00 | 711.00 | 11.09% | 7,387,736 |
| Aug 21, 2025 | 820.00 | 820.00 | 628.00 | 640.00 | 640.00 | -42.34% | 8,375,819 |
| Aug 20, 2025 | 1,111.00 | 1,117.47 | 1,094.00 | 1,110.00 | 1,110.00 | -0.63% | 74,533 |
| Aug 19, 2025 | 1,048.00 | 1,120.00 | 1,048.00 | 1,117.00 | 1,117.00 | 4.00% | 88,783 |
| Aug 18, 2025 | 1,063.00 | 1,089.00 | 1,063.00 | 1,074.00 | 1,074.00 | -0.65% | 117,800 |
| Aug 15, 2025 | 1,084.00 | 1,097.00 | 1,074.00 | 1,081.00 | 1,081.00 | 0.28% | 105,826 |
| Aug 14, 2025 | 1,055.00 | 1,088.00 | 1,055.00 | 1,078.00 | 1,078.00 | - | 422,164 |
| Aug 13, 2025 | 1,092.00 | 1,092.00 | 1,076.00 | 1,078.00 | 1,078.00 | -0.55% | 130,980 |
| Aug 12, 2025 | 1,066.00 | 1,088.00 | 1,066.00 | 1,084.00 | 1,084.00 | 1.40% | 390,395 |
| Aug 11, 2025 | 1,090.00 | 1,090.98 | 1,065.00 | 1,069.00 | 1,069.00 | -1.02% | 142,413 |
| Aug 8, 2025 | 1,027.00 | 1,080.00 | 1,027.00 | 1,080.00 | 1,080.00 | 2.66% | 159,195 |
| Aug 7, 2025 | 1,037.00 | 1,054.00 | 1,030.00 | 1,052.00 | 1,052.00 | 1.35% | 87,497 |
| Aug 6, 2025 | 1,054.00 | 1,054.00 | 1,024.00 | 1,038.00 | 1,038.00 | -0.76% | 73,878 |
| Aug 5, 2025 | 1,054.00 | 1,054.00 | 1,032.00 | 1,046.00 | 1,046.00 | 0.29% | 159,239 |
| Aug 4, 2025 | 1,057.00 | 1,057.00 | 1,031.00 | 1,043.00 | 1,043.00 | 0.97% | 2,677,990 |
| Aug 1, 2025 | 1,010.00 | 1,044.00 | 1,010.00 | 1,033.00 | 1,033.00 | 0.78% | 138,014 |
| Jul 31, 2025 | 1,046.00 | 1,046.00 | 1,019.00 | 1,025.00 | 1,025.00 | -0.29% | 234,845 |
| Jul 30, 2025 | 1,026.00 | 1,064.00 | 1,019.00 | 1,028.00 | 1,028.00 | -2.19% | 131,875 |
| Jul 29, 2025 | 1,052.00 | 1,088.00 | 1,045.00 | 1,051.00 | 1,051.00 | -2.41% | 368,330 |
| Jul 28, 2025 | 1,108.00 | 1,108.00 | 1,072.00 | 1,077.00 | 1,077.00 | -0.65% | 92,925 |
| Jul 25, 2025 | 1,064.00 | 1,086.00 | 1,064.00 | 1,084.00 | 1,084.00 | 0.93% | 88,710 |
| Jul 24, 2025 | 1,070.00 | 1,095.00 | 1,064.00 | 1,074.00 | 1,074.00 | 0.56% | 211,651 |
| Jul 23, 2025 | 1,055.00 | 1,085.00 | 1,055.00 | 1,068.00 | 1,068.00 | 0.09% | 130,562 |
| Jul 22, 2025 | 1,093.00 | 1,094.00 | 1,063.00 | 1,067.00 | 1,067.00 | - | 97,612 |
| Jul 21, 2025 | 1,091.00 | 1,091.00 | 1,057.00 | 1,067.00 | 1,067.00 | -0.09% | 176,502 |
| Jul 18, 2025 | 1,029.21 | 1,069.08 | 1,025.00 | 1,068.00 | 1,068.00 | 4.09% | 471,057 |
| Jul 17, 2025 | 1,014.00 | 1,036.00 | 1,012.00 | 1,026.00 | 1,026.00 | 1.79% | 314,014 |
| Jul 16, 2025 | 1,030.00 | 1,054.00 | 1,007.00 | 1,008.00 | 1,008.00 | -4.00% | 206,613 |
| Jul 15, 2025 | 1,052.00 | 1,061.00 | 1,044.00 | 1,050.00 | 1,050.00 | 0.38% | 91,637 |
| Jul 14, 2025 | 1,031.00 | 1,059.94 | 1,031.00 | 1,046.00 | 1,046.00 | -0.66% | 140,759 |
| Jul 11, 2025 | 1,098.00 | 1,098.00 | 1,052.15 | 1,053.00 | 1,053.00 | -2.50% | 94,677 |
| Jul 10, 2025 | 1,079.00 | 1,087.00 | 1,067.90 | 1,080.00 | 1,080.00 | -0.18% | 87,422 |
| Jul 9, 2025 | 1,094.00 | 1,099.00 | 1,066.00 | 1,082.00 | 1,070.70 | 0.84% | 189,152 |
| Jul 8, 2025 | 1,092.00 | 1,092.00 | 1,060.00 | 1,073.00 | 1,061.79 | -1.29% | 132,491 |
| Jul 7, 2025 | 1,111.00 | 1,111.00 | 1,083.90 | 1,087.00 | 1,075.65 | -1.54% | 94,298 |