Skip to main content
logo
Smurfit Westrock Plc (LON:SWR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,678.00
+36.00 (1.36%)
At close: Nov 26, 2025

Smurfit Westrock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 20252,649.002,690.002,640.002,678.002,678.001.36%111,760
Nov 25, 20252,589.002,642.002,556.002,642.002,642.002.60%119,551
Nov 24, 20252,600.002,626.002,551.002,575.002,575.000.04%216,433
Nov 21, 20252,525.002,574.002,509.002,574.002,574.000.39%202,034
Nov 20, 20252,596.002,615.002,557.002,564.002,564.000.23%170,315
Nov 19, 20252,567.002,612.002,541.002,558.002,558.00-0.85%213,246
Nov 18, 20252,541.002,622.002,533.002,580.002,580.000.58%276,718
Nov 17, 20252,628.002,634.002,557.002,565.002,565.00-1.46%121,607
Nov 14, 20252,647.002,647.002,565.002,603.002,603.00-3.38%275,614
Nov 13, 20252,724.002,724.002,672.002,694.002,661.36-2.11%187,130
Nov 12, 20252,751.002,772.002,716.002,752.002,718.660.55%218,343
Nov 11, 20252,718.002,761.002,697.282,737.002,703.841.45%153,805
Nov 10, 20252,727.002,762.002,672.002,698.002,665.311.01%100,445
Nov 7, 20252,715.002,752.002,653.002,671.002,638.64-1.51%377,961
Nov 6, 20252,730.002,779.002,689.002,712.002,679.14-0.62%238,778
Nov 5, 20252,765.002,805.002,719.012,729.002,695.93-3.12%216,150
Nov 4, 20252,745.002,823.002,716.002,817.002,782.872.14%364,094
Nov 3, 20252,796.002,895.002,741.002,758.002,724.580.44%251,544
Oct 31, 20252,731.002,791.002,684.002,746.002,712.73-1.89%419,578
Oct 30, 20252,900.002,928.002,741.002,799.002,765.09-3.15%543,942
Oct 29, 20253,235.003,305.002,890.002,890.002,854.98-11.35%1,229,643
Oct 28, 20253,267.003,284.003,218.003,260.003,220.500.56%191,686
Oct 27, 20253,237.003,267.003,216.003,242.003,202.720.28%373,521
Oct 24, 20253,256.003,271.393,210.003,233.003,193.831.38%182,456
Oct 23, 20253,163.003,241.003,082.003,189.003,150.36-0.56%437,800
Oct 22, 20253,171.003,239.003,162.003,207.003,168.140.75%348,119
Oct 21, 20253,163.003,194.003,126.003,183.003,144.431.99%160,025
Oct 20, 20253,119.003,150.003,079.003,121.003,083.191.00%313,339
Oct 17, 20253,047.003,132.003,019.003,090.003,052.56-0.99%127,643
Oct 16, 20253,103.003,138.003,094.003,121.003,083.190.29%118,864
Oct 15, 20253,156.003,199.003,104.003,112.003,074.29-1.14%87,555
Oct 14, 20253,168.003,170.003,071.003,148.003,109.861.22%170,408
Oct 13, 20253,075.003,115.003,048.003,110.003,072.32-0.29%102,042
Oct 10, 20253,219.003,266.003,117.003,119.003,081.21-3.47%164,470
Oct 9, 20253,224.003,249.003,201.003,231.003,191.851.57%311,289
Oct 8, 20253,060.003,222.003,051.003,181.003,142.464.36%731,581
Oct 7, 20253,023.003,090.003,020.003,048.003,011.070.83%295,972
Oct 6, 20253,088.003,125.002,918.003,023.002,986.37-3.63%466,026
Oct 3, 20253,144.003,152.003,086.003,137.003,098.990.10%115,612
Oct 2, 20253,193.003,204.003,129.003,134.003,096.03-2.31%372,241
Oct 1, 20253,132.003,217.003,122.003,208.003,169.132.95%163,561
Sep 30, 20253,068.003,147.003,066.003,116.003,078.25-0.86%122,840
Sep 29, 20253,144.003,174.003,119.003,143.003,104.920.26%78,123
Sep 26, 20253,182.003,198.003,112.003,135.003,097.02-1.91%243,688
Sep 25, 20253,227.003,227.003,147.003,196.003,157.28-2.11%243,945
Sep 24, 20253,260.003,306.003,218.003,265.003,225.440.15%137,592
Sep 23, 20253,228.003,290.003,220.003,260.003,220.501.12%267,700
Sep 22, 20253,228.003,241.003,204.003,224.003,184.94-0.95%705,022
Sep 19, 20253,293.003,308.003,250.003,255.003,215.56-0.40%19,493,950
Sep 18, 20253,239.003,287.003,229.003,268.003,228.400.18%335,920