WH Smith PLC (LON:SMWH)
London · Delayed Price · Currency is GBP · Price in GBX 644.50
-40.50 (-5.91%)
Dec 19, 2025, 11:38 AM BST
WH Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 646.50 | 685.47 | 636.50 | 640.95 | - | -6.43% | 270,037 |
| Dec 18, 2025 | 677.00 | 690.00 | 662.50 | 685.00 | 685.00 | 2.78% | 710,794 |
| Dec 17, 2025 | 668.50 | 668.50 | 653.00 | 666.50 | 666.50 | 0.38% | 344,289 |
| Dec 16, 2025 | 652.00 | 678.50 | 652.00 | 664.00 | 664.00 | 0.15% | 277,991 |
| Dec 15, 2025 | 653.50 | 666.50 | 653.50 | 663.00 | 663.00 | 1.45% | 244,479 |
| Dec 12, 2025 | 651.50 | 674.50 | 651.50 | 653.50 | 653.50 | -2.10% | 241,643 |
| Dec 11, 2025 | 680.00 | 680.00 | 665.50 | 667.50 | 667.50 | 0.53% | 248,012 |
| Dec 10, 2025 | 660.00 | 674.11 | 660.00 | 664.00 | 664.00 | -0.45% | 765,730 |
| Dec 9, 2025 | 675.50 | 683.50 | 667.00 | 667.00 | 667.00 | -2.13% | 306,686 |
| Dec 8, 2025 | 692.50 | 696.50 | 681.50 | 681.50 | 681.50 | -1.87% | 268,482 |
| Dec 5, 2025 | 705.00 | 705.00 | 685.96 | 694.50 | 694.50 | 0.80% | 284,933 |
| Dec 4, 2025 | 679.00 | 710.00 | 679.00 | 689.00 | 689.00 | 1.17% | 400,814 |
| Dec 3, 2025 | 668.00 | 681.00 | 664.50 | 681.00 | 681.00 | 1.26% | 404,073 |
| Dec 2, 2025 | 691.50 | 691.50 | 668.50 | 672.50 | 672.50 | -0.81% | 226,362 |
| Dec 1, 2025 | 688.50 | 688.50 | 668.00 | 678.00 | 678.00 | -1.17% | 303,326 |
| Nov 28, 2025 | 694.50 | 702.00 | 686.00 | 686.00 | 686.00 | -0.58% | 422,262 |
| Nov 27, 2025 | 680.00 | 696.50 | 680.00 | 690.00 | 690.00 | 1.77% | 284,229 |
| Nov 26, 2025 | 663.00 | 684.00 | 656.00 | 678.00 | 678.00 | 2.96% | 938,028 |
| Nov 25, 2025 | 643.00 | 658.50 | 638.50 | 658.50 | 658.50 | 3.21% | 2,534,581 |
| Nov 24, 2025 | 650.00 | 655.11 | 637.00 | 638.00 | 638.00 | -2.00% | 708,101 |
| Nov 21, 2025 | 639.50 | 660.00 | 639.50 | 651.00 | 651.00 | 0.85% | 731,748 |
| Nov 20, 2025 | 661.00 | 672.50 | 634.50 | 645.50 | 645.50 | -1.83% | 426,402 |
| Nov 19, 2025 | 597.00 | 661.50 | 585.50 | 657.50 | 657.50 | 7.17% | 1,064,193 |
| Nov 18, 2025 | 617.00 | 619.00 | 604.98 | 613.50 | 613.50 | -0.89% | 244,089 |
| Nov 17, 2025 | 641.00 | 641.00 | 615.50 | 619.00 | 619.00 | -1.12% | 307,162 |
| Nov 14, 2025 | 638.00 | 638.00 | 622.50 | 626.00 | 626.00 | -2.49% | 380,771 |
| Nov 13, 2025 | 641.00 | 650.00 | 632.50 | 642.00 | 642.00 | 0.31% | 324,786 |
| Nov 12, 2025 | 645.00 | 651.00 | 640.00 | 640.00 | 640.00 | -1.39% | 461,770 |
| Nov 11, 2025 | 640.00 | 652.00 | 637.50 | 649.00 | 649.00 | 1.72% | 391,732 |
| Nov 10, 2025 | 632.50 | 648.50 | 632.50 | 638.00 | 638.00 | 0.87% | 843,017 |
| Nov 7, 2025 | 655.00 | 655.00 | 630.00 | 632.50 | 632.50 | -1.33% | 235,565 |
| Nov 6, 2025 | 650.00 | 659.50 | 638.50 | 641.00 | 641.00 | -1.69% | 569,138 |
| Nov 5, 2025 | 650.00 | 660.00 | 647.50 | 652.00 | 652.00 | -0.46% | 828,603 |
| Nov 4, 2025 | 664.00 | 667.50 | 654.00 | 655.00 | 655.00 | -1.95% | 303,634 |
| Nov 3, 2025 | 670.50 | 676.50 | 664.00 | 668.00 | 668.00 | -1.18% | 234,959 |
| Oct 31, 2025 | 681.00 | 685.00 | 672.50 | 676.00 | 676.00 | -0.73% | 344,702 |
| Oct 30, 2025 | 680.00 | 697.50 | 674.50 | 681.00 | 681.00 | -2.08% | 252,352 |
| Oct 29, 2025 | 687.50 | 706.50 | 674.93 | 695.50 | 695.50 | -2.04% | 1,620,440 |
| Oct 28, 2025 | 702.50 | 711.00 | 700.00 | 710.00 | 710.00 | 0.85% | 205,204 |
| Oct 27, 2025 | 704.00 | 712.00 | 702.00 | 704.00 | 704.00 | 0.07% | 263,073 |
| Oct 24, 2025 | 700.00 | 711.17 | 690.89 | 703.50 | 703.50 | 4.22% | 1,098,625 |
| Oct 23, 2025 | 662.00 | 684.50 | 635.00 | 675.00 | 675.00 | -1.03% | 802,912 |
| Oct 22, 2025 | 663.50 | 682.00 | 659.00 | 682.00 | 682.00 | 3.33% | 1,893,859 |
| Oct 21, 2025 | 640.50 | 662.50 | 640.50 | 660.00 | 660.00 | 1.77% | 1,045,030 |
| Oct 20, 2025 | 643.50 | 651.68 | 638.00 | 648.50 | 648.50 | 0.93% | 306,791 |
| Oct 17, 2025 | 627.50 | 644.50 | 624.17 | 642.50 | 642.50 | -0.08% | 359,426 |
| 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% | 187,409 |
| Oct 13, 2025 | 638.00 | 649.00 | 637.00 | 644.00 | 644.00 | 0.94% | 250,237 |