WH Smith PLC (LON:SMWH)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 445.40
+16.40 (3.82%)
Nov 4, 2026, 1:39 PM GMT
WH Smith Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 430.40 | 445.40 | 424.20 | 445.40 | 445.40 | 3.82% | 164,468 |
| Nov 3, 2026 | 436.60 | 442.80 | 426.80 | 429.00 | 429.00 | -1.83% | 185,435 |
| Nov 2, 2026 | 425.00 | 440.60 | 422.60 | 437.00 | 437.00 | 2.29% | 487,076 |
| Oct 30, 2026 | 434.80 | 438.20 | 426.29 | 427.20 | 427.20 | -1.25% | 765,558 |
| Oct 29, 2026 | 434.80 | 434.80 | 425.00 | 432.60 | 432.60 | 1.74% | 237,518 |
| Oct 28, 2026 | 435.60 | 436.60 | 422.20 | 425.20 | 425.20 | -1.53% | 1,161,052 |
| Oct 27, 2026 | 440.00 | 440.00 | 419.00 | 431.80 | 431.80 | 0.37% | 316,613 |
| Oct 26, 2026 | 422.20 | 444.20 | 417.60 | 430.20 | 430.20 | 2.62% | 460,029 |
| Oct 23, 2026 | 413.00 | 424.80 | 412.60 | 419.20 | 419.20 | -0.80% | 263,767 |
| Oct 22, 2026 | 425.80 | 428.00 | 413.20 | 422.60 | 422.60 | -0.61% | 816,259 |
| Oct 21, 2026 | 421.60 | 428.20 | 414.80 | 425.20 | 425.20 | -0.14% | 494,140 |
| Oct 20, 2026 | 412.00 | 431.20 | 405.80 | 425.80 | 425.80 | 3.20% | 857,151 |
| Oct 19, 2026 | 407.00 | 412.60 | 396.80 | 412.60 | 412.60 | 1.53% | 437,085 |
| Oct 16, 2026 | 396.00 | 406.40 | 382.60 | 406.40 | 406.40 | 4.96% | 753,166 |
| Oct 15, 2026 | 375.00 | 390.20 | 375.00 | 387.20 | 387.20 | 2.71% | 807,725 |
| Oct 14, 2026 | 382.00 | 386.40 | 376.60 | 377.00 | 377.00 | 1.02% | 776,880 |
| Oct 13, 2026 | 382.00 | 382.00 | 372.20 | 373.20 | 373.20 | 0.05% | 379,137 |
| Oct 12, 2026 | 382.00 | 382.00 | 370.00 | 373.00 | 373.00 | -0.32% | 467,773 |
| Oct 9, 2026 | 365.00 | 380.80 | 365.00 | 374.20 | 374.20 | 1.30% | 554,199 |
| Oct 8, 2026 | 360.40 | 372.20 | 360.40 | 369.40 | 369.40 | - | 830,820 |
| Oct 7, 2026 | 373.40 | 379.00 | 366.00 | 369.40 | 369.40 | 0.11% | 373,054 |
| Oct 6, 2026 | 365.00 | 374.60 | 365.00 | 369.00 | 369.00 | - | 393,979 |
| Oct 5, 2026 | 369.00 | 372.20 | 365.60 | 369.00 | 369.00 | - | 417,690 |
| Oct 2, 2026 | 372.00 | 379.00 | 366.20 | 369.00 | 369.00 | -0.59% | 561,584 |
| Oct 1, 2026 | 388.00 | 389.80 | 370.20 | 371.20 | 371.20 | -4.97% | 935,661 |
| Sep 30, 2026 | 372.00 | 393.40 | 372.00 | 390.60 | 390.60 | 2.95% | 1,223,851 |
| Sep 29, 2026 | 386.80 | 386.80 | 373.60 | 379.40 | 379.40 | 0.48% | 330,468 |
| Sep 28, 2026 | 375.00 | 386.60 | 375.00 | 377.60 | 377.60 | 1.78% | 481,280 |
| Sep 25, 2026 | 363.00 | 371.00 | 363.00 | 371.00 | 371.00 | 2.88% | 403,750 |
| Sep 24, 2026 | 365.00 | 371.60 | 360.60 | 360.60 | 360.60 | -2.59% | 1,188,966 |
| Sep 23, 2026 | 380.00 | 389.20 | 368.90 | 370.20 | 370.20 | -3.59% | 2,298,998 |
| Sep 22, 2026 | 377.00 | 386.20 | 374.70 | 384.00 | 384.00 | 1.86% | 627,779 |
| Sep 21, 2026 | 371.40 | 378.60 | 365.40 | 377.00 | 377.00 | 2.17% | 1,921,567 |
| Sep 18, 2026 | 380.00 | 383.80 | 369.00 | 369.00 | 369.00 | -3.66% | 2,708,576 |
| Sep 17, 2026 | 360.00 | 384.00 | 360.00 | 383.00 | 383.00 | 5.10% | 515,519 |
| Sep 16, 2026 | 350.00 | 367.00 | 345.60 | 364.40 | 364.40 | 0.44% | 1,411,628 |
| Sep 15, 2026 | 365.00 | 375.20 | 360.80 | 362.80 | 362.80 | -0.27% | 607,945 |
| Sep 14, 2026 | 375.00 | 378.40 | 361.60 | 363.80 | 363.80 | -2.78% | 510,496 |
| Sep 11, 2026 | 372.60 | 379.60 | 372.60 | 374.20 | 374.20 | 0.43% | 461,112 |
| Sep 10, 2026 | 372.00 | 379.00 | 369.40 | 372.60 | 372.60 | -0.59% | 629,852 |
| Sep 9, 2026 | 384.80 | 388.60 | 374.60 | 374.80 | 374.80 | 0.05% | 515,010 |
| Sep 8, 2026 | 385.00 | 388.00 | 369.00 | 374.60 | 374.60 | -1.06% | 401,452 |
| Sep 7, 2026 | 384.00 | 386.60 | 377.40 | 378.60 | 378.60 | -1.51% | 470,163 |
| Sep 4, 2026 | 382.00 | 388.80 | 382.00 | 384.40 | 384.40 | 0.37% | 419,214 |
| Sep 3, 2026 | 391.00 | 395.50 | 379.80 | 383.00 | 383.00 | -2.10% | 498,480 |
| Sep 2, 2026 | 404.00 | 406.00 | 391.20 | 391.20 | 391.20 | -3.36% | 548,604 |
| Sep 1, 2026 | 408.00 | 416.20 | 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 |