WH Smith PLC (LON:SMWH)
London · Delayed Price · Currency is GBP · Price in GBX 574.50
+10.50 (1.86%)
Mar 26, 2026, 4:47 PM GMT
WH Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 569.00 | 569.50 | 561.00 | 567.00 | - | 0.53% | 40,856 |
| Mar 25, 2026 | 561.00 | 576.00 | 556.50 | 564.00 | 564.00 | 1.44% | 361,092 |
| Mar 24, 2026 | 567.00 | 567.00 | 547.50 | 556.00 | 556.00 | 0.45% | 393,765 |
| Mar 23, 2026 | 527.50 | 571.00 | 519.00 | 553.50 | 553.50 | 2.98% | 599,222 |
| Mar 20, 2026 | 555.50 | 555.50 | 534.00 | 537.50 | 537.50 | -0.92% | 1,134,839 |
| Mar 19, 2026 | 557.00 | 560.50 | 542.50 | 542.50 | 542.50 | -3.98% | 438,342 |
| Mar 18, 2026 | 577.00 | 577.00 | 557.00 | 565.00 | 565.00 | 0.27% | 317,634 |
| Mar 17, 2026 | 564.00 | 570.00 | 556.00 | 563.50 | 563.50 | 0.18% | 293,205 |
| Mar 16, 2026 | 570.00 | 573.50 | 558.50 | 562.50 | 562.50 | 2.09% | 248,311 |
| Mar 13, 2026 | 559.00 | 563.50 | 549.00 | 551.00 | 551.00 | -1.78% | 387,311 |
| Mar 12, 2026 | 569.00 | 579.50 | 561.00 | 561.00 | 561.00 | -2.94% | 410,433 |
| Mar 11, 2026 | 569.00 | 586.00 | 562.00 | 578.00 | 578.00 | 1.85% | 421,341 |
| Mar 10, 2026 | 569.00 | 579.50 | 566.50 | 567.50 | 567.50 | 2.16% | 333,987 |
| Mar 9, 2026 | 563.50 | 570.00 | 555.00 | 555.50 | 555.50 | -4.72% | 687,820 |
| Mar 6, 2026 | 610.50 | 613.00 | 580.50 | 583.00 | 583.00 | -3.32% | 520,670 |
| Mar 5, 2026 | 606.00 | 618.50 | 588.09 | 603.00 | 603.00 | -0.50% | 506,585 |
| Mar 4, 2026 | 603.00 | 617.73 | 591.50 | 606.00 | 606.00 | 1.00% | 1,039,056 |
| Mar 3, 2026 | 637.00 | 637.26 | 600.00 | 600.00 | 600.00 | -6.10% | 963,311 |
| Mar 2, 2026 | 673.50 | 681.16 | 630.00 | 639.00 | 639.00 | -7.05% | 889,747 |
| Feb 27, 2026 | 683.50 | 687.50 | 670.00 | 687.50 | 687.50 | 1.55% | 684,710 |
| Feb 26, 2026 | 659.50 | 677.00 | 659.50 | 677.00 | 677.00 | 1.04% | 262,048 |
| Feb 25, 2026 | 686.00 | 686.00 | 665.00 | 670.00 | 670.00 | -0.07% | 246,459 |
| Feb 24, 2026 | 670.00 | 678.00 | 667.00 | 670.50 | 670.50 | - | 291,232 |
| Feb 23, 2026 | 680.00 | 680.00 | 667.00 | 670.50 | 670.50 | -0.74% | 186,187 |
| Feb 20, 2026 | 679.50 | 684.50 | 672.00 | 675.50 | 675.50 | 0.07% | 190,489 |
| Feb 19, 2026 | 674.50 | 685.50 | 671.00 | 675.00 | 675.00 | -0.37% | 205,125 |
| Feb 18, 2026 | 694.00 | 697.00 | 673.00 | 677.50 | 677.50 | -2.31% | 261,590 |
| Feb 17, 2026 | 691.00 | 695.00 | 678.00 | 693.50 | 693.50 | 2.29% | 291,021 |
| Feb 16, 2026 | 682.00 | 690.00 | 675.00 | 678.00 | 678.00 | -0.95% | 181,680 |
| Feb 13, 2026 | 695.00 | 695.00 | 681.50 | 684.50 | 684.50 | -0.15% | 198,317 |
| Feb 12, 2026 | 694.00 | 694.00 | 670.00 | 685.50 | 685.50 | 0.81% | 204,565 |
| Feb 11, 2026 | 683.50 | 689.00 | 673.50 | 680.00 | 680.00 | -0.87% | 329,693 |
| Feb 10, 2026 | 678.50 | 689.00 | 674.00 | 686.00 | 686.00 | 1.63% | 261,917 |
| Feb 9, 2026 | 689.00 | 693.37 | 675.00 | 675.00 | 675.00 | -1.32% | 315,774 |
| Feb 6, 2026 | 682.00 | 694.50 | 673.00 | 684.00 | 684.00 | 0.15% | 250,736 |
| Feb 5, 2026 | 694.00 | 698.50 | 678.50 | 683.00 | 683.00 | -1.16% | 375,677 |
| Feb 4, 2026 | 670.00 | 693.00 | 666.50 | 691.00 | 691.00 | 3.60% | 317,782 |
| Feb 3, 2026 | 693.00 | 694.79 | 665.00 | 667.00 | 667.00 | -3.47% | 344,408 |
| Feb 2, 2026 | 679.50 | 691.00 | 671.50 | 691.00 | 691.00 | 2.37% | 253,382 |
| Jan 30, 2026 | 668.00 | 681.50 | 667.45 | 675.00 | 675.00 | 0.60% | 280,445 |
| Jan 29, 2026 | 683.00 | 685.19 | 666.44 | 671.00 | 671.00 | -1.32% | 259,007 |
| Jan 28, 2026 | 675.50 | 684.50 | 674.50 | 680.00 | 680.00 | - | 156,636 |
| Jan 27, 2026 | 685.00 | 685.00 | 673.50 | 680.00 | 680.00 | - | 157,500 |
| Jan 26, 2026 | 669.50 | 682.00 | 666.50 | 680.00 | 680.00 | 0.74% | 325,044 |
| Jan 23, 2026 | 679.00 | 683.02 | 674.50 | 675.00 | 675.00 | -1.17% | 377,054 |
| Jan 22, 2026 | 685.50 | 692.00 | 674.50 | 683.00 | 683.00 | - | 263,230 |
| Jan 21, 2026 | 675.00 | 687.50 | 674.36 | 683.00 | 677.00 | 0.74% | 477,534 |
| Jan 20, 2026 | 695.00 | 700.00 | 678.00 | 678.00 | 672.04 | -3.00% | 1,717,961 |
| Jan 19, 2026 | 635.50 | 710.00 | 635.50 | 699.00 | 692.86 | 11.04% | 2,015,879 |
| Jan 16, 2026 | 638.00 | 639.00 | 627.00 | 629.50 | 623.97 | -1.25% | 191,962 |