Skip to main content
logo
Smurfit Westrock Plc (LON:SWR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,017.00
-232.00 (-7.14%)
At close: Mar 9, 2026

Smurfit Westrock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,147.003,174.712,996.003,017.003,017.00-7.14%434,993
Mar 6, 20263,382.003,382.003,191.623,249.003,249.00-3.68%250,729
Mar 5, 20263,422.003,422.003,316.003,373.003,373.00-0.41%183,750
Mar 4, 20263,334.003,395.003,329.003,387.003,387.000.62%352,888
Mar 3, 20263,450.003,466.003,311.003,366.003,366.00-2.80%485,313
Mar 2, 20263,447.003,485.003,356.003,463.003,463.000.23%634,769
Feb 27, 20263,424.003,477.003,380.003,455.003,455.003.13%962,424
Feb 26, 20263,394.003,398.003,283.003,350.003,350.000.54%648,668
Feb 25, 20263,408.003,456.003,294.003,332.003,332.00-1.71%180,306
Feb 24, 20263,420.003,483.003,390.003,390.003,390.001.71%351,355
Feb 23, 20263,482.003,541.003,317.003,333.003,333.00-8.51%901,955
Feb 20, 20263,699.003,738.003,629.003,643.003,643.00-3.80%305,901
Feb 19, 20263,800.003,883.003,726.003,787.003,787.00-0.05%203,311
Feb 18, 20263,740.003,796.003,679.003,789.003,789.001.36%450,777
Feb 17, 20263,559.003,761.003,505.003,738.003,738.003.95%430,436
Feb 16, 20263,750.003,751.003,576.003,596.003,562.82-4.16%201,668
Feb 13, 20263,759.003,797.003,678.003,752.003,717.38-0.74%2,868,250
Feb 12, 20263,686.003,850.003,637.003,780.003,745.122.49%382,356
Feb 11, 20263,273.003,777.002,950.003,688.003,653.9712.65%1,108,720
Feb 10, 20263,217.003,284.003,201.003,274.003,243.791.84%385,548
Feb 9, 20263,269.003,269.003,184.003,215.003,185.33-1.08%171,188
Feb 6, 20263,160.003,255.003,160.003,250.003,220.012.85%237,633
Feb 5, 20263,166.003,268.003,132.003,160.003,130.84-0.82%461,849
Feb 4, 20263,029.003,196.003,003.003,186.003,156.605.15%467,117
Feb 3, 20263,064.003,094.003,010.003,030.003,002.04-1.11%533,804
Feb 2, 20263,003.003,074.002,979.003,064.003,035.731.32%264,054
Jan 30, 20263,042.003,044.002,958.003,024.002,996.10-0.40%430,679
Jan 29, 20263,080.003,150.003,001.003,036.003,007.99-2.47%363,725
Jan 28, 20263,101.003,143.003,077.003,113.003,084.28-0.95%525,205
Jan 27, 20263,202.003,202.003,120.003,143.003,114.00-2.12%218,985
Jan 26, 20263,120.003,250.003,095.003,211.003,181.375.14%365,526
Jan 23, 20263,113.003,113.003,037.003,054.003,025.82-2.65%148,324
Jan 22, 20263,140.003,160.003,107.003,137.003,108.051.46%226,702
Jan 21, 20263,061.003,126.003,051.003,092.003,063.470.52%140,695
Jan 20, 20263,051.003,128.003,011.003,076.003,047.62-0.06%311,112
Jan 19, 20263,170.003,170.003,070.003,078.003,049.60-2.99%70,647
Jan 16, 20263,231.003,258.003,171.003,173.003,143.72-1.92%119,513
Jan 15, 20263,175.003,248.003,153.003,235.003,205.151.38%318,503
Jan 14, 20263,158.003,211.003,151.003,191.003,161.561.30%113,077
Jan 13, 20263,197.003,202.003,142.003,150.003,120.93-0.03%231,836
Jan 12, 20263,173.003,198.003,107.003,151.003,121.92-0.35%214,653
Jan 9, 20263,160.003,169.003,085.003,162.003,132.820.83%293,696
Jan 8, 20262,958.003,136.002,934.003,136.003,107.065.38%450,632
Jan 7, 20263,046.003,066.002,959.002,976.002,948.54-1.98%212,261
Jan 6, 20262,956.003,040.002,935.003,036.003,007.993.51%170,190
Jan 5, 20262,966.002,978.002,902.002,933.002,905.940.45%238,840
Jan 2, 20262,897.002,920.002,864.002,920.002,893.061.71%108,946
Dec 31, 20252,866.002,883.002,865.002,871.002,844.51-0.35%11,980
Dec 30, 20252,850.002,889.002,849.642,881.002,854.421.09%53,957
Dec 29, 20252,847.002,877.002,836.002,850.002,823.700.46%82,987