WH Smith PLC (LON:SMWH)
London · Delayed Price · Currency is GBP · Price in GBX 711.00
+71.00 (11.09%)
Aug 22, 2025, 7:12 PM BST
WH Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 656.50 | 722.00 | 638.00 | 711.00 | 711.00 | 11.09% | 7,381,350 |
| 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 |
| Jul 4, 2025 | 1,087.00 | 1,115.00 | 1,087.00 | 1,104.00 | 1,092.47 | -0.54% | 72,214 |
| Jul 3, 2025 | 1,113.00 | 1,115.00 | 1,084.00 | 1,110.00 | 1,098.41 | 2.12% | 92,336 |
| Jul 2, 2025 | 1,089.00 | 1,108.00 | 1,081.00 | 1,087.00 | 1,075.65 | -1.09% | 693,517 |
| Jul 1, 2025 | 1,075.00 | 1,104.00 | 1,075.00 | 1,099.00 | 1,087.52 | 0.83% | 232,969 |
| Jun 30, 2025 | 1,107.00 | 1,115.00 | 1,035.00 | 1,090.00 | 1,078.62 | -3.45% | 794,186 |
| Jun 27, 2025 | 1,113.00 | 1,132.00 | 1,091.00 | 1,129.00 | 1,117.21 | 3.11% | 214,070 |
| Jun 26, 2025 | 1,115.00 | 1,115.00 | 1,091.00 | 1,095.00 | 1,083.56 | -0.18% | 311,783 |
| Jun 25, 2025 | 1,107.00 | 1,114.00 | 1,093.00 | 1,097.00 | 1,085.54 | -0.54% | 202,001 |
| Jun 24, 2025 | 1,101.00 | 1,116.00 | 1,080.00 | 1,103.00 | 1,091.48 | 2.04% | 475,161 |
| Jun 23, 2025 | 1,060.00 | 1,086.50 | 1,060.00 | 1,081.00 | 1,069.71 | -0.46% | 131,951 |
| Jun 20, 2025 | 1,067.00 | 1,103.00 | 1,067.00 | 1,086.00 | 1,074.66 | -0.09% | 553,120 |
| Jun 19, 2025 | 1,071.00 | 1,094.00 | 1,071.00 | 1,087.00 | 1,075.65 | -0.82% | 211,238 |
| Jun 18, 2025 | 1,068.00 | 1,107.00 | 1,068.00 | 1,096.00 | 1,084.55 | 0.27% | 213,320 |
| Jun 17, 2025 | 1,070.00 | 1,107.70 | 1,070.00 | 1,093.00 | 1,081.59 | -0.18% | 242,021 |
| Jun 16, 2025 | 1,081.00 | 1,121.00 | 1,078.84 | 1,095.00 | 1,083.56 | 1.30% | 285,737 |