Skip to main content
logo
Smurfit Westrock Plc (LON:SWR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,023.00
-114.00 (-3.63%)
Oct 6, 2025, 4:38 PM BST

Smurfit Westrock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20253,144.003,152.003,086.003,137.003,137.000.10%114,416
Oct 2, 20253,193.003,204.003,129.003,134.003,134.00-2.31%372,241
Oct 1, 20253,132.003,217.003,122.003,208.003,208.002.95%163,560
Sep 30, 20253,068.003,147.003,066.003,116.003,116.00-0.86%122,839
Sep 29, 20253,144.003,174.003,119.003,143.003,143.000.26%78,122
Sep 26, 20253,182.003,198.003,112.003,135.003,135.00-1.91%243,687
Sep 25, 20253,227.003,227.003,147.003,196.003,196.00-2.11%243,944
Sep 24, 20253,260.003,306.003,218.003,265.003,265.000.15%137,592
Sep 23, 20253,228.003,290.003,220.003,260.003,260.001.12%267,700
Sep 22, 20253,228.003,241.003,204.003,224.003,224.00-0.95%705,021
Sep 19, 20253,293.003,308.003,250.003,255.003,255.00-0.40%19,493,955
Sep 18, 20253,239.003,287.003,229.003,268.003,268.000.18%335,920
Sep 17, 20253,253.003,288.003,212.003,262.003,262.001.05%353,884
Sep 16, 20253,264.003,283.923,190.003,228.003,228.00-2.27%304,088
Sep 15, 20253,348.003,429.003,286.003,303.003,303.000.43%389,997
Sep 12, 20253,346.003,372.003,267.003,289.003,289.00-1.91%410,662
Sep 11, 20253,345.003,371.003,313.003,353.003,353.000.45%304,394
Sep 10, 20253,379.003,380.003,311.003,338.003,338.00-0.57%323,158
Sep 9, 20253,427.003,466.003,335.003,357.003,357.00-1.21%332,084
Sep 8, 20253,482.003,510.003,359.003,398.003,398.00-0.88%482,085
Sep 5, 20253,419.003,487.003,404.003,428.003,428.001.00%332,692
Sep 4, 20253,486.003,495.003,385.003,394.003,394.00-3.03%219,345
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, 20253,362.003,362.003,217.003,225.003,193.69-2.18%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