Skip to main content
logo
Smurfit Westrock Plc (LON:SWR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,746.00
-53.00 (-1.89%)
Oct 31, 2025, 5:07 PM BST

Smurfit Westrock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252,731.002,791.002,684.002,746.002,746.00-1.89%335,072
Oct 30, 20252,900.002,925.002,741.002,799.002,799.00-3.15%543,941
Oct 29, 20253,235.003,305.002,890.002,890.002,890.00-11.35%1,229,643
Oct 28, 20253,267.003,284.003,218.003,260.003,260.000.56%191,685
Oct 27, 20253,237.003,267.003,216.003,242.003,242.000.28%373,521
Oct 24, 20253,256.003,271.393,210.003,233.003,233.001.38%182,456
Oct 23, 20253,163.003,241.003,082.003,189.003,189.00-0.56%437,800
Oct 22, 20253,171.003,239.003,162.743,207.003,207.000.75%348,119
Oct 21, 20253,163.003,194.003,126.003,183.003,183.001.99%160,025
Oct 20, 20253,119.003,150.003,079.003,121.003,121.001.00%313,339
Oct 17, 20253,047.003,132.003,019.003,090.003,090.00-0.99%127,645
Oct 16, 20253,103.003,138.003,094.003,121.003,121.000.29%118,865
Oct 15, 20253,156.003,198.963,104.003,112.003,112.00-1.14%87,555
Oct 14, 20253,168.003,170.003,071.003,148.003,148.001.22%170,407
Oct 13, 20253,075.003,115.003,048.003,110.003,110.00-0.29%102,042
Oct 10, 20253,219.003,266.003,117.003,119.003,119.00-3.47%164,469
Oct 9, 20253,224.003,249.003,201.003,231.003,231.001.57%311,288
Oct 8, 20253,060.003,222.003,051.003,181.003,181.004.36%731,581
Oct 7, 20253,023.003,090.003,020.003,048.003,048.000.83%301,091
Oct 6, 20253,088.003,125.002,918.003,023.003,023.00-3.63%466,026
Oct 3, 20253,144.003,152.003,086.003,137.003,137.000.10%115,612
Oct 2, 20253,193.003,204.003,129.003,134.003,134.00-2.31%372,241
Oct 1, 20253,132.003,217.003,122.003,208.003,208.002.95%163,560
Sep 30, 20253,068.003,147.003,066.003,116.003,116.00-0.86%122,839
Sep 29, 20253,144.003,174.003,119.003,143.003,143.000.26%78,122
Sep 26, 20253,182.003,198.003,112.003,135.003,135.00-1.91%243,687
Sep 25, 20253,227.003,227.003,147.003,196.003,196.00-2.11%243,944
Sep 24, 20253,260.003,306.003,218.003,265.003,265.000.15%137,592
Sep 23, 20253,228.003,290.003,220.003,260.003,260.001.12%267,700
Sep 22, 20253,228.003,241.003,204.003,224.003,224.00-0.95%705,021
Sep 19, 20253,293.003,308.003,250.003,255.003,255.00-0.40%19,493,955
Sep 18, 20253,239.003,287.003,229.003,268.003,268.000.18%335,920
Sep 17, 20253,253.003,288.003,212.003,262.003,262.001.05%353,884
Sep 16, 20253,264.003,283.923,190.003,228.003,228.00-2.27%304,088
Sep 15, 20253,348.003,429.003,286.003,303.003,303.000.43%389,997
Sep 12, 20253,346.003,372.003,267.003,289.003,289.00-1.91%410,662
Sep 11, 20253,345.003,371.003,313.003,353.003,353.000.45%304,394
Sep 10, 20253,379.003,380.003,311.003,338.003,338.00-0.57%323,158
Sep 9, 20253,427.003,466.003,335.003,357.003,357.00-1.21%332,084
Sep 8, 20253,482.003,510.003,359.003,398.003,398.00-0.88%482,085
Sep 5, 20253,419.003,487.003,404.003,428.003,428.001.00%332,692
Sep 4, 20253,486.003,495.003,385.003,394.003,394.00-3.03%219,345
Sep 3, 20253,537.003,587.003,493.003,500.003,500.000.32%458,938
Sep 2, 20253,455.003,504.003,428.003,489.003,489.001.51%453,334
Sep 1, 20253,454.003,512.003,428.003,437.003,437.00-1.41%173,384
Aug 29, 20253,415.003,515.003,379.003,486.003,486.002.98%540,219
Aug 28, 20253,392.003,422.003,365.003,385.003,385.000.36%362,632
Aug 27, 20253,419.003,428.003,362.003,373.003,373.00-0.85%419,035
Aug 26, 20253,330.003,409.003,315.003,402.003,402.001.70%658,395
Aug 22, 20253,255.003,359.003,232.003,345.003,345.003.30%185,644