Skip to main content
logo
Smurfit Westrock Plc (LON:SWR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,816.00
+16.00 (0.57%)
At close: Dec 17, 2025

Smurfit Westrock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 17, 20252,821.002,833.002,815.002,821.00-0.75%18,259
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
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