Skip to main content
logo
Smurfit Westrock Plc (LON:SWR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,394.00
-106.00 (-3.03%)
Sep 4, 2025, 4:38 PM BST

Smurfit Westrock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20253,486.003,495.003,385.003,394.003,394.00-3.03%218,096
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
Aug 21, 20253,118.003,255.003,002.003,238.003,238.002.73%562,276
Aug 20, 20253,165.003,201.003,119.843,152.003,152.00-1.96%130,715
Aug 19, 20253,188.003,239.003,163.003,215.003,215.001.61%444,252
Aug 18, 20253,148.003,178.003,125.003,164.003,164.001.25%112,215
Aug 15, 20253,184.003,222.003,118.003,125.003,125.00-4.55%205,079
Aug 14, 20253,292.003,350.003,221.003,274.003,242.210.28%222,050
Aug 13, 20253,249.003,296.003,240.003,265.003,233.300.59%172,973
Aug 12, 20253,222.003,260.003,198.313,246.003,214.481.18%126,015
Aug 11, 20253,271.003,271.003,208.003,208.003,176.85-1.44%217,035
Aug 8, 20253,292.003,292.003,222.003,255.003,223.391.21%334,591
Aug 7, 20253,218.003,274.003,200.003,216.003,184.77-0.28%202,603
Aug 6, 20253,362.003,362.003,217.003,225.003,193.68-2.18%334,472
Aug 5, 20253,406.003,406.003,287.003,297.003,264.99-0.90%345,603
Aug 4, 20253,327.003,381.003,301.323,327.003,294.690.51%366,922
Aug 1, 20253,414.003,414.003,296.003,310.003,277.86-3.22%114,158
Jul 31, 20253,522.003,587.003,401.003,420.003,386.79-2.87%302,709
Jul 30, 20253,640.003,640.003,381.003,521.003,486.81-2.38%167,069
Jul 29, 20253,620.003,665.003,600.003,607.003,571.98-0.66%196,329
Jul 28, 20253,629.003,678.003,605.003,631.003,595.741.82%144,463
Jul 25, 20253,587.003,643.003,548.003,566.003,531.370.48%210,902
Jul 24, 20253,539.003,571.003,431.003,549.003,514.541.28%205,763
Jul 23, 20253,450.003,514.003,356.003,504.003,469.983.76%172,142
Jul 22, 20253,353.003,397.003,294.003,377.003,344.21-0.44%321,463
Jul 21, 20253,371.003,393.003,329.003,392.003,359.061.71%133,008
Jul 18, 20253,450.003,450.003,334.003,335.003,302.62-2.26%242,695
Jul 17, 20253,401.003,430.003,350.003,412.003,378.871.58%379,639
Jul 16, 20253,349.003,431.003,338.003,359.003,326.38-2.04%141,172
Jul 15, 20253,453.003,477.003,409.003,429.003,395.70-1.47%155,465
Jul 14, 20253,467.003,503.003,453.003,480.003,446.21-91,446
Jul 11, 20253,525.003,530.003,452.003,480.003,446.21-1.67%165,113
Jul 10, 20253,439.003,561.003,439.003,539.003,504.642.19%189,682
Jul 9, 20253,492.003,493.003,438.003,463.003,429.370.03%144,519
Jul 8, 20253,449.003,483.003,422.003,462.003,428.380.93%187,972
Jul 7, 20253,409.003,497.003,404.003,430.003,396.690.79%237,707
Jul 4, 20253,409.003,578.003,394.003,403.003,369.96-2.69%89,850
Jul 3, 20253,432.003,512.653,432.003,497.003,463.042.10%236,919
Jul 2, 20253,375.003,442.003,323.003,425.003,391.743.01%295,150
Jul 1, 20253,140.003,325.003,140.003,325.003,292.715.82%420,827
Jun 30, 20253,121.003,161.003,106.003,142.003,111.49-0.79%113,752
Jun 27, 20253,129.003,172.003,115.003,167.003,136.251.77%264,701
Jun 26, 20253,100.003,138.003,074.003,112.003,081.78-0.58%140,753