WH Smith PLC (LON:SMWH)
London · Delayed Price · Currency is GBP · Price in GBX 505.50
+10.10 (2.04%)
May 26, 2026, 5:00 PM GMT
WH Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 504.50 | 516.53 | 500.00 | 507.00 | - | 2.34% | 114,806 |
| May 22, 2026 | 504.00 | 514.50 | 494.60 | 495.40 | 495.40 | -1.41% | 172,239 |
| May 21, 2026 | 506.50 | 510.89 | 494.20 | 502.50 | 502.50 | 0.90% | 3,237,871 |
| May 20, 2026 | 477.00 | 500.00 | 470.60 | 498.00 | 498.00 | 4.36% | 366,648 |
| May 19, 2026 | 470.40 | 482.60 | 469.40 | 477.20 | 477.20 | 1.53% | 267,525 |
| May 18, 2026 | 471.20 | 482.00 | 451.96 | 470.00 | 470.00 | 2.17% | 492,311 |
| May 15, 2026 | 452.00 | 460.40 | 445.40 | 460.00 | 460.00 | -0.43% | 416,292 |
| May 14, 2026 | 450.00 | 462.00 | 447.80 | 462.00 | 462.00 | 3.22% | 394,692 |
| May 13, 2026 | 480.00 | 480.00 | 447.60 | 447.60 | 447.60 | -4.68% | 746,465 |
| May 12, 2026 | 483.60 | 488.60 | 461.80 | 469.60 | 469.60 | -4.16% | 620,511 |
| May 11, 2026 | 510.00 | 511.50 | 488.80 | 490.00 | 490.00 | -3.64% | 496,665 |
| May 8, 2026 | 518.50 | 522.47 | 508.50 | 508.50 | 508.50 | -2.77% | 305,018 |
| May 7, 2026 | 516.50 | 526.50 | 513.00 | 523.00 | 523.00 | 1.06% | 460,754 |
| May 6, 2026 | 487.00 | 546.50 | 480.80 | 517.50 | 517.50 | 8.45% | 998,011 |
| May 5, 2026 | 509.50 | 519.50 | 474.00 | 477.20 | 477.20 | -7.52% | 826,687 |
| May 1, 2026 | 505.00 | 521.60 | 505.00 | 516.00 | 516.00 | 1.08% | 208,605 |
| Apr 30, 2026 | 510.00 | 519.50 | 499.60 | 510.50 | 510.50 | 0.10% | 850,241 |
| Apr 29, 2026 | 537.00 | 551.00 | 509.00 | 510.00 | 510.00 | -6.34% | 663,531 |
| Apr 28, 2026 | 559.00 | 561.50 | 544.50 | 544.50 | 544.50 | -2.85% | 2,149,556 |
| Apr 27, 2026 | 562.00 | 569.50 | 552.32 | 560.50 | 560.50 | -0.88% | 517,310 |
| Apr 24, 2026 | 565.00 | 577.88 | 554.50 | 565.50 | 565.50 | -0.96% | 574,238 |
| Apr 23, 2026 | 538.00 | 605.00 | 521.50 | 571.00 | 571.00 | -9.15% | 1,536,763 |
| Apr 22, 2026 | 643.00 | 643.00 | 622.50 | 628.50 | 628.50 | -1.64% | 586,031 |
| Apr 21, 2026 | 649.00 | 649.00 | 634.50 | 639.00 | 639.00 | 0.71% | 447,327 |
| Apr 20, 2026 | 640.00 | 646.50 | 631.00 | 634.50 | 634.50 | -2.68% | 312,458 |
| Apr 17, 2026 | 625.00 | 652.00 | 624.00 | 652.00 | 652.00 | 4.65% | 593,983 |
| Apr 16, 2026 | 616.50 | 634.50 | 616.00 | 623.00 | 623.00 | 0.97% | 298,947 |
| Apr 15, 2026 | 613.50 | 626.00 | 613.50 | 617.00 | 617.00 | 0.24% | 258,193 |
| Apr 14, 2026 | 594.50 | 615.52 | 593.80 | 615.50 | 615.50 | 4.50% | 302,893 |
| Apr 13, 2026 | 598.50 | 601.50 | 581.50 | 589.00 | 589.00 | -3.20% | 327,473 |
| Apr 10, 2026 | 607.50 | 626.50 | 598.50 | 608.50 | 608.50 | 0.91% | 306,874 |
| Apr 9, 2026 | 610.50 | 614.00 | 592.50 | 603.00 | 603.00 | -1.31% | 248,881 |
| Apr 8, 2026 | 617.50 | 627.50 | 603.50 | 611.00 | 611.00 | 5.71% | 533,833 |
| Apr 7, 2026 | 591.00 | 596.50 | 577.00 | 578.00 | 578.00 | -1.53% | 263,676 |
| Apr 2, 2026 | 570.00 | 589.00 | 568.50 | 587.00 | 587.00 | 0.51% | 4,611,389 |
| Apr 1, 2026 | 586.50 | 607.50 | 577.50 | 584.00 | 584.00 | 1.74% | 295,165 |
| Mar 31, 2026 | 575.50 | 579.50 | 566.00 | 574.00 | 574.00 | 1.50% | 528,203 |
| Mar 30, 2026 | 559.00 | 567.50 | 552.00 | 565.50 | 565.50 | 0.89% | 395,703 |
| Mar 27, 2026 | 577.50 | 578.00 | 554.50 | 560.50 | 560.50 | -2.44% | 359,786 |
| Mar 26, 2026 | 569.00 | 578.00 | 559.50 | 574.50 | 574.50 | 1.86% | 415,810 |
| Mar 25, 2026 | 561.00 | 576.50 | 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 |