WH Smith PLC (LON:SMWH)
London · Delayed Price · Currency is GBP · Price in GBX 437.40
+8.20 (1.91%)
Jun 15, 2026, 4:47 PM GMT
WH Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 437.00 | 450.60 | 424.00 | 437.40 | 437.40 | 1.91% | 1,147,760 |
| Jun 12, 2026 | 428.00 | 440.00 | 428.00 | 429.20 | 429.20 | 2.43% | 1,157,926 |
| Jun 11, 2026 | 415.00 | 426.80 | 409.60 | 419.00 | 419.00 | 1.55% | 1,076,347 |
| Jun 10, 2026 | 410.00 | 424.40 | 394.20 | 412.60 | 412.60 | -16.17% | 3,112,450 |
| Jun 9, 2026 | 495.20 | 510.00 | 477.80 | 492.20 | 492.20 | -1.48% | 330,972 |
| Jun 8, 2026 | 517.00 | 517.00 | 495.60 | 499.60 | 499.60 | -1.26% | 215,635 |
| Jun 5, 2026 | 504.00 | 522.50 | 503.50 | 506.00 | 506.00 | -0.39% | 414,089 |
| Jun 4, 2026 | 499.80 | 525.50 | 491.60 | 508.00 | 508.00 | 0.79% | 312,759 |
| Jun 3, 2026 | 506.00 | 510.50 | 492.40 | 504.00 | 504.00 | -1.75% | 471,178 |
| Jun 2, 2026 | 503.50 | 523.50 | 503.00 | 513.00 | 513.00 | 3.55% | 360,782 |
| Jun 1, 2026 | 493.40 | 517.50 | 490.20 | 495.40 | 495.40 | 0.08% | 479,498 |
| May 29, 2026 | 505.00 | 511.00 | 494.40 | 495.00 | 495.00 | -1.10% | 371,089 |
| May 28, 2026 | 505.00 | 508.00 | 490.80 | 500.50 | 500.50 | -1.57% | 593,898 |
| May 27, 2026 | 509.50 | 527.00 | 501.00 | 508.50 | 508.50 | 0.59% | 307,309 |
| May 26, 2026 | 504.50 | 516.50 | 500.00 | 505.50 | 505.50 | 2.04% | 1,502,457 |
| May 22, 2026 | 504.00 | 514.50 | 494.60 | 495.40 | 495.40 | -1.41% | 172,239 |
| May 21, 2026 | 506.50 | 510.90 | 494.20 | 502.50 | 502.50 | 0.90% | 3,237,871 |
| May 20, 2026 | 477.00 | 500.00 | 469.20 | 498.00 | 498.00 | 4.36% | 366,649 |
| May 19, 2026 | 470.40 | 482.60 | 469.40 | 477.20 | 477.20 | 1.53% | 267,525 |
| May 18, 2026 | 471.20 | 482.00 | 452.00 | 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 | 522.50 | 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 | 552.30 | 560.50 | 560.50 | -0.88% | 517,310 |
| Apr 24, 2026 | 565.00 | 577.90 | 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 | 615.50 | 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 |