Skip to main content
logo
Smurfit Westrock Plc (LON:SWR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,990.00
+98.00 (3.39%)
Apr 29, 2026, 11:00 AM GMT

LON:SWR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,941.002,985.002,890.002,892.002,892.00-2.03%202,557
Apr 27, 20262,966.002,991.002,924.002,952.002,952.000.48%195,888
Apr 24, 20262,998.002,998.002,917.002,938.002,938.00-2.68%519,757
Apr 23, 20263,035.003,035.002,931.003,019.003,019.000.84%178,933
Apr 22, 20263,026.003,089.002,987.002,994.002,994.00-3.36%198,115
Apr 21, 20263,144.003,177.003,098.003,098.003,098.00-1.78%142,682
Apr 20, 20263,147.003,169.003,075.003,154.003,154.000.03%151,086
Apr 17, 20263,047.003,197.003,043.003,153.003,153.003.34%854,174
Apr 16, 20263,038.003,091.003,029.003,051.003,051.00-0.07%810,403
Apr 15, 20263,091.003,104.003,042.003,053.003,053.00-1.80%240,262
Apr 14, 20263,089.003,123.003,078.003,109.003,109.001.67%424,977
Apr 13, 20263,110.003,138.003,049.003,058.003,058.00-2.33%463,465
Apr 10, 20263,152.003,199.003,126.003,131.003,131.000.77%111,541
Apr 9, 20263,125.003,152.003,078.003,107.003,107.00-0.48%114,054
Apr 8, 20263,048.003,155.003,037.003,122.003,122.006.52%190,712
Apr 7, 20262,953.003,026.002,930.002,931.002,931.00-0.34%167,506
Apr 2, 20263,018.003,018.002,893.002,941.002,941.00-2.13%440,683
Apr 1, 20263,043.003,054.002,984.003,005.003,005.001.21%229,759
Mar 31, 20262,908.002,987.002,907.002,969.002,969.00-0.07%503,377
Mar 30, 20262,988.003,019.002,941.002,971.002,971.000.47%98,915
Mar 27, 20263,063.003,063.002,934.002,957.002,957.00-2.18%168,701
Mar 26, 20263,016.003,073.002,993.003,023.003,023.000.30%228,003
Mar 25, 20262,973.003,036.002,949.003,014.003,014.001.41%304,898
Mar 24, 20262,868.002,979.002,853.002,972.002,972.004.17%635,356
Mar 23, 20262,721.002,917.002,662.002,853.002,853.003.22%487,067
Mar 20, 20262,816.002,835.002,755.002,764.002,764.00-0.97%390,674
Mar 19, 20262,885.002,930.002,746.002,791.002,791.00-5.13%625,022
Mar 18, 20263,000.003,048.002,933.002,942.002,942.00-1.74%326,428
Mar 17, 20262,932.003,025.002,932.002,994.002,994.001.25%488,052
Mar 16, 20263,033.003,033.002,956.002,957.002,957.00-1.92%250,921
Mar 13, 20263,016.003,077.002,950.003,015.003,015.00-2.46%1,423,333
Mar 12, 20263,136.003,168.003,091.003,091.003,091.00-1.87%2,808,548
Mar 11, 20263,223.003,223.003,121.003,150.003,150.00-1.25%179,291
Mar 10, 20263,106.003,204.003,086.003,190.003,190.005.73%390,441
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%351,402
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%311,679
Feb 19, 20263,800.003,883.003,726.003,787.003,787.00-0.05%203,841
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%430,437
Feb 16, 20263,750.003,751.003,576.003,596.003,562.82-4.16%201,668