WH Smith PLC - SMWH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,063	1,074	1,074	1,089	1,063	117,799
August 15, 2025	1,084	1,081	1,081	1,097	1,074	105,826
August 14, 2025	1,055	1,078	1,078	1,088	1,055	422,164
August 13, 2025	1,092	1,078	1,078	1,092	1,076	130,980
August 12, 2025	1,066	1,084	1,084	1,088	1,066	390,395
August 11, 2025	1,090	1,069	1,069	1,090.98	1,065	142,413
August 08, 2025	1,027	1,080	1,080	1,080	1,027	159,195
August 07, 2025	1,037	1,052	1,052	1,054	1,030	87,497
August 06, 2025	1,054	1,038	1,038	1,054	1,024	73,878
August 05, 2025	1,054	1,046	1,046	1,054	1,032	159,239
August 04, 2025	1,057	1,043	1,043	1,057	1,031	2.68M
August 01, 2025	1,010	1,033	1,033	1,044	1,010	138,014
July 31, 2025	1,046	1,025	1,025	1,046	1,019	234,845
July 30, 2025	1,026	1,028	1,028	1,064	1,019	131,873
July 29, 2025	1,052	1,051	1,051	1,088	1,045	368,327
July 28, 2025	1,108	1,077	1,077	1,108	1,072	92,925
July 25, 2025	1,064	1,084	1,084	1,086	1,064	88,709
July 24, 2025	1,070	1,074	1,074	1,095	1,064	211,651
July 23, 2025	1,055	1,068	1,068	1,085	1,055	130,562
July 22, 2025	1,093	1,067	1,067	1,094	1,063	97,612
July 21, 2025	1,091	1,067	1,067	1,091	1,057	176,502
July 18, 2025	1,029.21	1,068	1,068	1,069.08	1,025	471,057
July 17, 2025	1,014	1,026	1,026	1,036	1,012	314,014
July 16, 2025	1,030	1,008	1,008	1,054	1,007	206,613
July 15, 2025	1,052	1,050	1,050	1,061	1,044	91,637
July 14, 2025	1,031	1,046	1,046	1,059.94	1,031	140,757
July 11, 2025	1,098	1,053	1,053	1,098	1,052.15	94,677
July 10, 2025	1,079	1,080	1,080	1,087	1,067.9	87,422
July 09, 2025	1,094	1,082	1,070.7	1,099	1,066	189,152
July 08, 2025	1,092	1,073	1,061.79	1,092	1,060	132,491
July 07, 2025	1,111	1,087	1,075.65	1,111	1,083.9	94,298
July 04, 2025	1,087	1,104	1,092.47	1,115	1,087	72,214
July 03, 2025	1,113	1,110	1,098.41	1,115	1,084	92,336
July 02, 2025	1,089	1,087	1,075.65	1,108	1,081	693,517
July 01, 2025	1,075	1,099	1,087.52	1,104	1,075	232,969
June 30, 2025	1,107	1,090	1,078.62	1,115	1,035	794,186
June 27, 2025	1,113	1,129	1,117.21	1,132	1,091	214,070
June 26, 2025	1,115	1,095	1,083.56	1,115	1,091	311,783
June 25, 2025	1,107	1,097	1,085.54	1,114	1,093	202,001
June 24, 2025	1,101	1,103	1,091.48	1,116	1,080	475,161
June 23, 2025	1,060	1,081	1,069.71	1,086.5	1,060	131,951
June 20, 2025	1,067	1,086	1,074.66	1,103	1,067	553,120
June 19, 2025	1,071	1,087	1,087	1,094	1,071	211,237
June 18, 2025	1,068	1,096	1,096	1,107	1,068	213,320
June 17, 2025	1,070	1,093	1,093	1,107.7	1,070	242,021
June 16, 2025	1,081	1,095	1,095	1,121	1,078.84	285,737
June 13, 2025	1,104	1,081	1,081	1,104	1,069	311,508
June 12, 2025	1,047	1,113	1,113	1,126	1,047	439,225
June 11, 2025	1,077	1,071	1,071	1,081	1,070	148,230
June 10, 2025	1,045	1,073	1,074	1,082.56	1,045	272,147
June 09, 2025	1,070	1,071	1,071	1,073	1,047	314,833
June 06, 2025	1,052	1,053	1,053	1,078	1,052	199,357
June 05, 2025	1,083	1,075	1,075	1,083	1,055	228,757
June 04, 2025	1,046	1,060	1,060	1,072	1,034	215,818
June 03, 2025	1,015	1,024	1,024	1,036	1,015	202,147
June 02, 2025	1,030	1,030	1,030	1,049	1,016	214,049
May 30, 2025	1,029	1,046	1,046	1,058	1,029	424,886
May 29, 2025	1,064	1,041	1,041	1,072	1,040	181,230
May 28, 2025	1,092	1,058	1,058	1,092	1,052	217,944
May 27, 2025	1,039	1,066	1,066	1,074	1,030	515,997

WH Smith PLC (SMWH.L) LSE