WH Smith PLC (WHTPF)
OTCMKTS · Delayed Price · Currency is USD
7.44
0.00 (0.00%)
At close: Mar 20, 2026
WHTPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -8.03% | 1,000 |
| Mar 5, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -9.81% | 750 |
| Nov 12, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.88% | 300 |
| Sep 5, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -8.03% | 1,000 |
| Aug 29, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 3.58% | 200 |
| Aug 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 10.47% | 100 |
| Aug 21, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -39.18% | 58,690 |
| Jul 11, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 17.44% | 14,600 |
| Apr 22, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -8.86% | 2,200 |
| Mar 14, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -10.74% | 966 |
| May 23, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -2.31% | 1,610 |
| May 17, 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 6.62% | 136 |
| Apr 26, 2024 | 14.38 | 14.38 | 14.14 | 14.21 | 14.21 | -20.84% | 5,900 |
| Jan 24, 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 7.42% | 100 |
| Jan 4, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 6.91% | 1,177 |
| Dec 14, 2023 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.84% | 2,000 |
| Nov 30, 2023 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 8.77% | 500 |
| Oct 19, 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -25.04% | 1,280 |
| Feb 24, 2023 | 19.02 | 19.02 | 19.01 | 19.01 | 19.01 | 53.55% | 200 |
| Dec 5, 2022 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -21.45% | 400 |
| Nov 10, 2022 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -18.13% | 2,500 |
| Dec 30, 2021 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 2.61% | 300 |
| Dec 23, 2021 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -14.73% | 750 |
| Oct 27, 2021 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.68% | 200 |
| Sep 17, 2021 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -14.30% | 100 |
| Apr 19, 2021 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 39.90% | 750 |
| Nov 16, 2020 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 59.82% | 2,300 |
| Apr 2, 2020 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 15.62% | 141 |
| Mar 20, 2020 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -3.01% | 141 |