WH Smith PLC (SMWH.L) LSE

Currency In GBp

SMWH.L Historical Return

If you invested 1000 GBp in WH Smith PLC (SMWH.L) 10 years ago, it would be worth 320.73 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 279.86 GBp, while 1000 GBp invested 1 year ago would be worth 419.21 GBp. This corresponds to total returns of -67.93%, -72.01%, -58.08%, respectively, with annualized returns of -10.74%, -22.47%, -58.08%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SMWH.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	450	433.4	433.4	450	431.8	354,224
July 30, 2026	441.8	445	445	453	437.8	691,425
July 29, 2026	447.8	445	445	453	439.4	630,195
July 28, 2026	423	446	446	447.8	423	1.12M
July 27, 2026	420	432	432	433.8	420	538,563
July 24, 2026	405.6	425.2	425.2	425.2	405.6	503,639
July 23, 2026	415	410	410	418.07	403.2	375,727
July 22, 2026	411.6	419	419	420.4	406	382,039
July 21, 2026	417.4	413.6	413.6	417.4	403.4	246,645
July 20, 2026	418.2	407.6	407.6	418.2	402	285,255
July 17, 2026	404	408.4	408.4	415	404	229,242
July 16, 2026	407.6	410	410	410.2	400.2	347,490
July 15, 2026	396	404.2	404.2	405.6	393.4	266,775
July 14, 2026	401.4	398	398	407.2	398	301,400
July 13, 2026	408	406.2	406.2	418.2	400.6	261,864
July 10, 2026	401.6	412.6	412.6	412.6	399	343,522
July 09, 2026	405.8	400.8	400.8	405.8	390	467,699
July 08, 2026	422	396.2	396.2	422	394	540,103
July 07, 2026	421	414.4	414.4	421	410	298,262
July 06, 2026	417.2	413	413	423	409.6	374,524
July 03, 2026	419.8	413.6	413.6	419.8	409.54	213,983
July 02, 2026	410	415	415	417.4	402.2	499,902
July 01, 2026	391.2	405	405	405	386.4	631,131
June 30, 2026	391.2	393	393	395.7	384	1.23M
June 29, 2026	400	386.4	386.4	400.2	386.4	519,451
June 26, 2026	396.6	397.4	397.4	405.4	389.3	402,017
June 25, 2026	405	397.4	397.4	407.4	396	579,524
June 24, 2026	388	396.6	396.6	400	383	556,248
June 23, 2026	384	383.2	383.2	390	378.6	700,828
June 22, 2026	405	388.6	388.6	408	387.4	1.1M
June 19, 2026	419.2	399.6	399.6	424.84	399.6	2.34M
June 18, 2026	420	420.2	420.2	422.2	411	367,850
June 17, 2026	424.4	419.6	419.6	428	414.8	447,682
June 16, 2026	434.6	421	421	437.4	411.2	856,627
June 15, 2026	437	437.4	437.4	450.6	424	1.15M
June 12, 2026	428	429.2	429.2	440	428	1.16M
June 11, 2026	415	419	419	426.8	409.6	1.08M
June 10, 2026	410	412.6	412.6	424.4	394.2	3.11M
June 09, 2026	495.2	492.2	492.2	510	477.77	330,971
June 08, 2026	517	499.6	499.6	517	495.6	215,632
June 05, 2026	504	506	506	522.5	503.5	414,089
June 04, 2026	499.8	508	508	525.5	491.6	312,755
June 03, 2026	506	504	504	510.5	494.6	471,177
June 02, 2026	503.5	513	513	523.5	503	360,781
June 01, 2026	493.4	495.4	495.4	517.5	490.2	479,496
May 29, 2026	505	495	495	511	494.4	371,089
May 28, 2026	505	500.5	500.5	508	490.78	593,900
May 27, 2026	509.5	508.5	508.5	527	501	307,311
May 26, 2026	504.5	505.5	505.5	516.53	500	899,059
May 22, 2026	504	495.4	495.4	514.5	494.6	172,235
May 21, 2026	506.5	502.5	502.5	510.89	494.2	338,879
May 20, 2026	477	498	498	500	470.6	366,648
May 19, 2026	470.4	477.2	477.2	482.2	469.4	267,526
May 18, 2026	471.2	470	470	482	451.96	492,308
May 15, 2026	452	460	460	460.4	445.4	416,291
May 14, 2026	450	462	462	462	447.8	394,690
May 13, 2026	480	447.6	447.6	480	447.6	746,462
May 12, 2026	483.6	469.6	469.6	488.6	461.8	620,425
May 11, 2026	510	490	490	511.5	488.8	496,665
May 08, 2026	518.5	508.5	508.5	522.47	508.5	305,017