Skip to main content
logo
Smurfit Westrock Plc (LON:SWR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,250.00
+90.00 (2.85%)
At close: Feb 6, 2026

Smurfit Westrock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20263,160.003,255.003,160.003,250.003,250.002.85%232,733
Feb 5, 20263,166.003,268.003,132.003,160.003,160.00-0.82%461,849
Feb 4, 20263,029.003,196.003,003.003,186.003,186.005.15%467,117
Feb 3, 20263,064.003,094.003,010.003,030.003,030.00-1.11%533,804
Feb 2, 20263,003.003,074.002,979.003,064.003,064.001.32%264,051
Jan 30, 20263,042.003,042.002,960.003,024.003,024.00-0.40%430,680
Jan 29, 20263,080.003,150.003,001.003,036.003,036.00-2.47%363,725
Jan 28, 20263,101.003,143.003,077.003,113.003,113.00-0.95%525,205
Jan 27, 20263,202.003,202.003,120.003,143.003,143.00-2.12%216,417
Jan 26, 20263,120.003,250.003,119.003,211.003,211.005.14%318,932
Jan 23, 20263,113.003,113.003,037.003,054.003,054.00-2.65%148,324
Jan 22, 20263,140.003,160.003,107.003,137.003,137.001.46%226,702
Jan 21, 20263,061.003,126.003,051.003,092.003,092.000.52%140,695
Jan 20, 20263,051.003,128.003,011.003,076.003,076.00-0.06%311,112
Jan 19, 20263,170.003,170.003,070.003,078.003,078.00-2.99%70,647
Jan 16, 20263,231.003,258.003,171.003,173.003,173.00-1.92%119,513
Jan 15, 20263,175.003,248.003,153.003,235.003,235.001.38%318,503
Jan 14, 20263,158.003,211.003,151.003,191.003,191.001.30%113,076
Jan 13, 20263,197.003,202.003,142.003,150.003,150.00-0.03%231,836
Jan 12, 20263,173.003,198.003,107.003,151.003,151.00-0.35%214,653
Jan 9, 20263,160.003,169.003,085.003,162.003,162.000.83%293,696
Jan 8, 20262,958.003,136.002,934.003,136.003,136.005.38%450,631
Jan 7, 20263,046.003,066.002,959.002,976.002,976.00-1.98%212,261
Jan 6, 20262,956.003,040.002,935.003,036.003,036.003.51%157,690
Jan 5, 20262,966.002,978.002,902.002,933.002,933.000.45%238,840
Jan 2, 20262,897.002,920.002,864.002,920.002,920.001.71%108,946
Dec 31, 20252,866.002,883.002,865.002,871.002,871.00-0.35%11,980
Dec 30, 20252,850.002,889.002,849.642,881.002,881.001.09%53,957
Dec 29, 20252,847.002,877.002,836.002,850.002,850.000.46%82,987
Dec 24, 20252,816.002,844.002,812.002,837.002,837.000.78%34,300
Dec 23, 20252,826.002,851.002,783.002,815.002,815.000.14%95,099
Dec 22, 20252,860.002,860.002,811.002,811.002,811.00-1.47%82,966
Dec 19, 20252,890.002,905.602,850.002,853.002,853.00-0.11%133,833
Dec 18, 20252,839.002,879.002,813.002,856.002,856.001.42%140,614
Dec 17, 20252,821.002,861.002,800.002,816.002,816.000.57%154,901
Dec 16, 20252,790.002,824.002,781.002,800.002,800.000.86%131,514
Dec 15, 20252,807.002,820.002,766.002,776.002,776.00-2.08%191,486
Dec 12, 20252,834.002,883.002,822.002,835.002,835.00-196,462
Dec 11, 20252,757.002,839.002,754.002,835.002,835.005.16%284,594
Dec 10, 20252,665.002,706.002,636.002,696.002,696.000.30%118,525
Dec 9, 20252,693.002,717.002,634.002,688.002,688.00-1.03%149,626
Dec 8, 20252,715.002,720.002,689.002,716.002,716.00-0.59%350,821
Dec 5, 20252,717.002,744.002,696.002,732.002,732.00-0.62%422,622
Dec 4, 20252,700.002,763.002,673.002,749.002,749.003.23%458,851
Dec 3, 20252,594.002,665.002,592.002,663.002,663.001.76%412,920
Dec 2, 20252,682.002,706.002,609.002,617.002,617.00-2.71%111,268
Dec 1, 20252,703.002,705.002,647.002,690.002,690.00-0.77%425,118
Nov 28, 20252,736.002,736.002,683.002,711.002,711.001.23%166,974
Nov 27, 20252,695.002,705.002,665.002,678.002,678.00-160,321
Nov 26, 20252,649.002,690.002,640.002,678.002,678.001.36%111,760