WH Smith PLC (LON:SMWH)
London · Delayed Price · Currency is GBP · Price in GBX 642.50
-0.50 (-0.08%)
Oct 17, 2025, 5:33 PM BST
WH Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 627.50 | 644.50 | 624.17 | 642.50 | 642.50 | -0.08% | 359,411 |
| Oct 16, 2025 | 639.00 | 643.00 | 631.50 | 643.00 | 643.00 | 0.70% | 250,187 |
| Oct 15, 2025 | 651.50 | 652.00 | 638.50 | 638.50 | 638.50 | -0.78% | 207,682 |
| Oct 14, 2025 | 643.00 | 648.50 | 641.45 | 643.50 | 643.50 | -0.08% | 187,410 |
| Oct 13, 2025 | 638.00 | 649.00 | 637.00 | 644.00 | 644.00 | 0.94% | 250,236 |
| Oct 10, 2025 | 643.50 | 656.00 | 638.00 | 638.00 | 638.00 | -1.09% | 501,237 |
| Oct 9, 2025 | 651.00 | 660.00 | 644.00 | 645.00 | 645.00 | -1.38% | 1,525,249 |
| Oct 8, 2025 | 649.50 | 656.67 | 646.00 | 654.00 | 654.00 | 0.46% | 492,512 |
| Oct 7, 2025 | 661.00 | 665.50 | 649.50 | 651.00 | 651.00 | -1.66% | 464,161 |
| Oct 6, 2025 | 671.50 | 674.00 | 662.00 | 662.00 | 662.00 | -1.56% | 361,083 |
| Oct 3, 2025 | 679.00 | 681.50 | 669.50 | 672.50 | 672.50 | -0.59% | 743,838 |
| Oct 2, 2025 | 678.00 | 681.50 | 670.50 | 676.50 | 676.50 | 0.37% | 687,684 |
| Oct 1, 2025 | 675.00 | 680.50 | 673.00 | 674.00 | 674.00 | -0.37% | 545,779 |
| Sep 30, 2025 | 675.00 | 681.00 | 671.00 | 676.50 | 676.50 | -0.22% | 578,844 |
| Sep 29, 2025 | 680.50 | 684.00 | 671.49 | 678.00 | 678.00 | -0.37% | 1,130,883 |
| Sep 26, 2025 | 670.00 | 680.50 | 670.00 | 680.50 | 680.50 | 1.04% | 557,395 |
| Sep 25, 2025 | 674.50 | 680.99 | 669.50 | 673.50 | 673.50 | - | 766,719 |
| Sep 24, 2025 | 681.00 | 681.00 | 671.50 | 673.50 | 673.50 | -1.39% | 240,101 |
| Sep 23, 2025 | 673.00 | 689.00 | 672.30 | 683.00 | 683.00 | 1.94% | 1,780,188 |
| Sep 22, 2025 | 675.50 | 680.00 | 670.00 | 670.00 | 670.00 | -0.96% | 366,323 |
| Sep 19, 2025 | 678.00 | 684.50 | 668.50 | 676.50 | 676.50 | -0.59% | 1,460,019 |
| Sep 18, 2025 | 698.00 | 698.00 | 674.50 | 680.50 | 680.50 | -1.73% | 888,117 |
| Sep 17, 2025 | 677.00 | 695.00 | 677.00 | 692.50 | 692.50 | 2.21% | 382,036 |
| Sep 16, 2025 | 675.00 | 691.00 | 675.00 | 677.50 | 677.50 | -0.59% | 341,520 |
| Sep 15, 2025 | 667.00 | 694.50 | 667.00 | 681.50 | 681.50 | 2.17% | 612,854 |
| Sep 12, 2025 | 673.00 | 685.00 | 663.50 | 667.00 | 667.00 | -2.77% | 1,938,976 |
| 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 |