WH Smith PLC (LON:SMWH)
London · Delayed Price · Currency is GBP · Price in GBX 606.00
+6.00 (1.00%)
Mar 4, 2026, 4:50 PM GMT
WH Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 835,568 |
| 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 | 670.00 | 691.00 | 691.00 | 3.60% | 317,778 |
| Feb 3, 2026 | 693.00 | 693.00 | 665.00 | 667.00 | 667.00 | -3.47% | 344,401 |
| 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 | 690.00 | 676.00 | 683.00 | 683.00 | - | 263,231 |
| 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 |
| Jan 15, 2026 | 640.50 | 647.00 | 625.00 | 637.50 | 631.90 | 2.16% | 831,334 |
| Jan 14, 2026 | 630.00 | 630.00 | 611.20 | 624.00 | 618.52 | 1.38% | 1,360,910 |
| Jan 13, 2026 | 624.50 | 629.98 | 615.50 | 615.50 | 610.09 | -1.68% | 325,680 |
| Jan 12, 2026 | 636.00 | 644.00 | 621.00 | 626.00 | 620.50 | -2.72% | 416,762 |
| Jan 9, 2026 | 650.00 | 650.00 | 635.50 | 643.50 | 637.85 | 1.26% | 496,185 |
| Jan 8, 2026 | 630.00 | 640.07 | 625.00 | 635.50 | 629.92 | 0.87% | 288,052 |
| Jan 7, 2026 | 632.00 | 632.00 | 620.00 | 630.00 | 624.47 | 0.48% | 295,561 |
| Jan 6, 2026 | 634.00 | 634.00 | 614.50 | 627.00 | 621.49 | 1.05% | 406,396 |
| Jan 5, 2026 | 641.00 | 650.00 | 614.73 | 620.50 | 615.05 | -2.90% | 812,397 |
| Jan 2, 2026 | 650.00 | 650.00 | 631.50 | 639.00 | 633.39 | - | 261,854 |
| Dec 31, 2025 | 645.00 | 649.50 | 638.00 | 639.00 | 633.39 | -0.70% | 144,663 |
| Dec 30, 2025 | 652.00 | 652.00 | 642.50 | 643.50 | 637.85 | -0.23% | 178,007 |
| Dec 29, 2025 | 627.00 | 651.50 | 626.00 | 645.00 | 639.33 | 3.53% | 391,662 |
| Dec 24, 2025 | 633.00 | 642.37 | 623.00 | 623.00 | 617.53 | -1.35% | 107,799 |
| Dec 23, 2025 | 635.50 | 642.50 | 629.00 | 631.50 | 625.95 | -0.16% | 284,241 |
| Dec 22, 2025 | 637.00 | 656.50 | 630.72 | 632.50 | 626.94 | -0.71% | 400,780 |
| Dec 19, 2025 | 646.50 | 685.47 | 636.50 | 637.00 | 631.40 | -7.01% | 1,539,268 |