WH Smith PLC (LON:SMWH)
London · Delayed Price · Currency is GBP · Price in GBX 516.50
+39.30 (8.24%)
May 6, 2026, 10:12 AM GMT
WH Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 509.50 | 519.00 | 474.00 | 477.20 | 477.20 | -7.52% | 826,503 |
| 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% | 850,240 |
| Apr 29, 2026 | 537.00 | 551.00 | 509.00 | 510.00 | 510.00 | -6.34% | 663,524 |
| 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 | 604.50 | 521.50 | 571.00 | 571.00 | -9.15% | 1,536,764 |
| Apr 22, 2026 | 643.00 | 643.00 | 622.50 | 628.50 | 628.50 | -1.64% | 586,029 |
| 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% | 312,454 |
| Apr 17, 2026 | 625.00 | 652.00 | 624.00 | 652.00 | 652.00 | 4.65% | 593,983 |
| Apr 16, 2026 | 616.50 | 634.00 | 616.50 | 623.00 | 623.00 | 0.97% | 298,943 |
| 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 | 610.50 | 592.50 | 603.00 | 603.00 | -1.31% | 248,879 |
| 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% | 392,483 |
| 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 | 576.00 | 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 |
| Mar 11, 2026 | 569.00 | 586.00 | 562.00 | 578.00 | 578.00 | 1.85% | 421,341 |
| Mar 10, 2026 | 569.00 | 579.50 | 566.50 | 567.50 | 567.50 | 2.16% | 333,987 |
| Mar 9, 2026 | 563.50 | 570.00 | 555.00 | 555.50 | 555.50 | -4.72% | 687,820 |
| Mar 6, 2026 | 610.50 | 613.00 | 580.50 | 583.00 | 583.00 | -3.32% | 520,670 |
| Mar 5, 2026 | 606.00 | 618.50 | 588.09 | 603.00 | 603.00 | -0.50% | 506,585 |
| Mar 4, 2026 | 603.00 | 617.73 | 591.50 | 606.00 | 606.00 | 1.00% | 1,039,056 |
| 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% | 889,747 |
| 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 |