WH Smith PLC (LON:SMWH)
London · Delayed Price · Currency is GBP · Price in GBX 384.40
+1.40 (0.37%)
Sep 4, 2026, 4:47 PM GMT
WH Smith Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 382.00 | 388.60 | 382.00 | 384.40 | 384.40 | 0.37% | 419,215 |
| Sep 3, 2026 | 391.00 | 394.20 | 379.80 | 383.00 | 383.00 | -2.10% | 490,782 |
| Sep 2, 2026 | 404.00 | 404.20 | 391.20 | 391.20 | 391.20 | -3.36% | 548,606 |
| Sep 1, 2026 | 408.00 | 416.22 | 404.20 | 404.80 | 404.80 | -1.94% | 384,739 |
| Aug 28, 2026 | 415.00 | 417.80 | 409.00 | 412.80 | 412.80 | 0.05% | 600,699 |
| Aug 27, 2026 | 421.80 | 422.20 | 412.60 | 412.60 | 412.60 | -1.95% | 972,673 |
| Aug 26, 2026 | 425.00 | 425.00 | 413.40 | 420.80 | 420.80 | 1.40% | 454,399 |
| Aug 25, 2026 | 419.00 | 422.60 | 412.00 | 415.00 | 415.00 | 0.19% | 324,498 |
| Aug 24, 2026 | 410.00 | 420.60 | 410.00 | 414.20 | 414.20 | -0.05% | 249,705 |
| Aug 21, 2026 | 423.00 | 423.00 | 414.40 | 414.40 | 414.40 | -0.14% | 260,306 |
| Aug 20, 2026 | 420.00 | 423.20 | 415.00 | 415.00 | 415.00 | -1.75% | 234,913 |
| Aug 19, 2026 | 414.00 | 428.20 | 414.00 | 422.40 | 422.40 | 0.62% | 418,355 |
| Aug 18, 2026 | 419.80 | 425.40 | 416.20 | 419.80 | 419.80 | -0.05% | 265,336 |
| Aug 17, 2026 | 439.60 | 439.60 | 419.20 | 420.00 | 420.00 | -2.14% | 258,183 |
| Aug 14, 2026 | 439.20 | 444.80 | 426.60 | 429.20 | 429.20 | -1.29% | 187,862 |
| Aug 13, 2026 | 426.80 | 440.20 | 426.00 | 434.80 | 434.80 | 1.83% | 298,293 |
| Aug 12, 2026 | 426.00 | 438.40 | 426.00 | 427.00 | 427.00 | -1.66% | 255,118 |
| Aug 11, 2026 | 454.80 | 456.40 | 434.20 | 434.20 | 434.20 | -2.03% | 349,687 |
| Aug 10, 2026 | 451.00 | 451.00 | 441.40 | 443.20 | 443.20 | -2.03% | 266,569 |
| Aug 7, 2026 | 452.40 | 454.00 | 437.20 | 452.40 | 452.40 | 2.17% | 325,953 |
| Aug 6, 2026 | 437.00 | 448.00 | 437.00 | 442.80 | 442.80 | 0.64% | 439,928 |
| Aug 5, 2026 | 448.00 | 448.00 | 438.20 | 440.00 | 440.00 | -1.12% | 354,372 |
| Aug 4, 2026 | 442.60 | 449.40 | 433.00 | 445.00 | 445.00 | 0.14% | 1,965,547 |
| Aug 3, 2026 | 438.00 | 450.00 | 437.00 | 444.40 | 444.40 | 2.54% | 426,389 |
| Jul 31, 2026 | 450.00 | 450.00 | 431.80 | 433.40 | 433.40 | -2.61% | 354,226 |
| Jul 30, 2026 | 441.80 | 453.00 | 437.80 | 445.00 | 445.00 | - | 691,429 |
| Jul 29, 2026 | 447.80 | 453.00 | 439.40 | 445.00 | 445.00 | -0.22% | 630,195 |
| Jul 28, 2026 | 423.00 | 447.80 | 423.00 | 446.00 | 446.00 | 3.24% | 1,123,632 |
| Jul 27, 2026 | 420.00 | 433.80 | 420.00 | 432.00 | 432.00 | 1.60% | 538,567 |
| Jul 24, 2026 | 405.60 | 425.20 | 405.60 | 425.20 | 425.20 | 3.71% | 503,641 |
| Jul 23, 2026 | 415.00 | 418.60 | 403.20 | 410.00 | 410.00 | -2.15% | 375,728 |
| Jul 22, 2026 | 411.60 | 420.40 | 406.00 | 419.00 | 419.00 | 1.31% | 382,042 |
| Jul 21, 2026 | 417.40 | 417.40 | 403.40 | 413.60 | 413.60 | 1.47% | 246,648 |
| Jul 20, 2026 | 418.20 | 418.20 | 402.00 | 407.60 | 407.60 | -0.20% | 285,255 |
| Jul 17, 2026 | 404.00 | 415.00 | 404.00 | 408.40 | 408.40 | -0.39% | 229,243 |
| Jul 16, 2026 | 407.60 | 410.20 | 400.20 | 410.00 | 410.00 | 1.43% | 347,491 |
| Jul 15, 2026 | 396.00 | 405.60 | 393.40 | 404.20 | 404.20 | 1.56% | 266,773 |
| Jul 14, 2026 | 401.40 | 407.20 | 398.00 | 398.00 | 398.00 | -2.02% | 301,401 |
| Jul 13, 2026 | 408.00 | 418.20 | 400.60 | 406.20 | 406.20 | -1.55% | 261,867 |
| Jul 10, 2026 | 401.60 | 412.60 | 399.00 | 412.60 | 412.60 | 2.94% | 343,524 |
| Jul 9, 2026 | 405.80 | 405.80 | 390.00 | 400.80 | 400.80 | 1.16% | 467,704 |
| Jul 8, 2026 | 422.00 | 422.00 | 394.00 | 396.20 | 396.20 | -4.39% | 540,103 |
| Jul 7, 2026 | 421.00 | 421.00 | 410.00 | 414.40 | 414.40 | 0.34% | 298,263 |
| Jul 6, 2026 | 417.20 | 423.00 | 409.60 | 413.00 | 413.00 | -0.15% | 374,525 |
| Jul 3, 2026 | 419.80 | 419.80 | 409.50 | 413.60 | 413.60 | -0.34% | 213,985 |
| Jul 2, 2026 | 410.00 | 417.40 | 402.20 | 415.00 | 415.00 | 2.47% | 499,905 |
| Jul 1, 2026 | 391.20 | 405.00 | 386.40 | 405.00 | 405.00 | 3.05% | 631,132 |
| Jun 30, 2026 | 391.20 | 395.80 | 384.00 | 393.00 | 393.00 | 1.71% | 1,227,181 |
| Jun 29, 2026 | 400.00 | 400.20 | 386.40 | 386.40 | 386.40 | -2.77% | 519,451 |
| Jun 26, 2026 | 396.60 | 405.80 | 389.30 | 397.40 | 397.40 | - | 402,017 |