Skip to main content
logo
Smurfit Westrock Plc (LON:SWR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,790.00
+26.00 (0.94%)
May 22, 2026, 4:35 PM GMT

LON:SWR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20262,806.002,843.002,768.002,790.002,790.000.94%157,343
May 21, 20262,718.002,767.002,703.002,764.002,764.000.44%174,483
May 20, 20262,685.002,758.002,653.002,752.002,752.002.69%307,104
May 19, 20262,760.002,810.002,658.002,680.002,680.00-4.49%359,173
May 18, 20262,815.002,857.002,769.002,806.002,806.00-1.92%530,636
May 15, 20262,942.002,967.002,861.002,861.002,861.00-3.78%177,898
May 14, 20263,009.003,036.002,990.003,007.002,973.45-0.50%359,989
May 13, 20262,994.003,050.002,982.003,022.002,988.282.41%110,240
May 12, 20262,987.003,045.002,951.002,951.002,918.07-2.19%213,272
May 11, 20263,069.003,091.003,008.003,017.002,983.34-2.87%105,680
May 8, 20263,092.003,123.003,032.003,106.003,071.340.16%118,853
May 7, 20263,104.003,128.003,061.003,101.003,066.400.23%193,231
May 6, 20262,885.003,109.002,881.003,094.003,059.487.99%238,505
May 5, 20262,822.002,914.002,793.002,865.002,833.03-0.69%194,422
May 1, 20262,847.002,911.002,787.002,885.002,852.813.85%235,488
Apr 30, 20262,886.003,022.002,690.332,778.002,747.00-5.89%414,704
Apr 29, 20262,964.003,019.002,945.972,952.002,919.062.07%135,046
Apr 28, 20262,941.002,985.002,890.002,892.002,859.73-2.03%202,557
Apr 27, 20262,966.002,991.002,924.002,952.002,919.060.48%195,888
Apr 24, 20262,998.002,998.002,917.002,938.002,905.22-2.68%519,759
Apr 23, 20263,035.003,035.002,931.003,019.002,985.320.84%178,933
Apr 22, 20263,026.003,089.002,987.002,994.002,960.59-3.36%198,115
Apr 21, 20263,144.003,177.003,098.003,098.003,063.43-1.78%142,682
Apr 20, 20263,147.003,169.003,075.003,154.003,118.810.03%151,086
Apr 17, 20263,047.003,197.003,043.003,153.003,117.823.34%854,174
Apr 16, 20263,038.003,091.003,029.003,051.003,016.96-0.07%810,403
Apr 15, 20263,091.003,104.003,042.003,053.003,018.94-1.80%240,263
Apr 14, 20263,089.003,123.003,078.003,109.003,074.311.67%424,977
Apr 13, 20263,110.003,138.003,049.003,058.003,023.88-2.33%463,465
Apr 10, 20263,152.003,199.003,126.003,131.003,096.070.77%111,541
Apr 9, 20263,125.003,152.003,078.003,107.003,072.33-0.48%114,054
Apr 8, 20263,048.003,155.003,037.003,122.003,087.176.52%190,712
Apr 7, 20262,953.003,026.002,930.002,931.002,898.30-0.34%167,506
Apr 2, 20263,018.003,018.002,893.002,941.002,908.19-2.13%440,683
Apr 1, 20263,043.003,066.002,982.973,005.002,971.471.21%229,761
Mar 31, 20262,908.002,987.002,907.002,969.002,935.87-0.07%503,377
Mar 30, 20262,988.003,019.002,941.002,971.002,937.850.47%98,915
Mar 27, 20263,063.003,063.002,934.002,957.002,924.01-2.18%168,701
Mar 26, 20263,016.003,073.002,993.003,023.002,989.270.30%228,003
Mar 25, 20262,973.003,036.002,949.003,014.002,980.371.41%304,898
Mar 24, 20262,868.002,979.002,853.002,972.002,938.844.17%635,356
Mar 23, 20262,721.002,917.002,662.002,853.002,821.173.22%487,067
Mar 20, 20262,816.002,835.002,755.002,764.002,733.16-0.97%427,815
Mar 19, 20262,885.002,930.002,746.002,791.002,759.86-5.13%625,022
Mar 18, 20263,000.003,048.002,933.002,942.002,909.17-1.74%326,428
Mar 17, 20262,932.003,025.002,932.002,994.002,960.591.25%488,052
Mar 16, 20263,033.003,033.002,956.002,957.002,924.01-1.92%250,921
Mar 13, 20263,016.003,077.002,950.003,015.002,981.36-2.46%1,423,333
Mar 12, 20263,136.003,168.003,091.003,091.003,056.51-1.87%2,808,548
Mar 11, 20263,223.003,223.003,121.003,150.003,114.85-1.25%179,291