WH Smith PLC (SMWH.L) LSE

1,084.00

+10(+0.93%)

Updated at August 19 09:19AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 20251,0631,0741,0741,0891,063117,799
August 15, 20251,0841,0811,0811,0971,074105,826
August 14, 20251,0551,0781,0781,0881,055422,164
August 13, 20251,0921,0781,0781,0921,076130,980
August 12, 20251,0661,0841,0841,0881,066390,395
August 11, 20251,0901,0691,0691,090.981,065142,413
August 08, 20251,0271,0801,0801,0801,027159,195
August 07, 20251,0371,0521,0521,0541,03087,497
August 06, 20251,0541,0381,0381,0541,02473,878
August 05, 20251,0541,0461,0461,0541,032159,239
August 04, 20251,0571,0431,0431,0571,0312.68M
August 01, 20251,0101,0331,0331,0441,010138,014
July 31, 20251,0461,0251,0251,0461,019234,845
July 30, 20251,0261,0281,0281,0641,019131,873
July 29, 20251,0521,0511,0511,0881,045368,327
July 28, 20251,1081,0771,0771,1081,07292,925
July 25, 20251,0641,0841,0841,0861,06488,709
July 24, 20251,0701,0741,0741,0951,064211,651
July 23, 20251,0551,0681,0681,0851,055130,562
July 22, 20251,0931,0671,0671,0941,06397,612
July 21, 20251,0911,0671,0671,0911,057176,502
July 18, 20251,029.211,0681,0681,069.081,025471,057
July 17, 20251,0141,0261,0261,0361,012314,014
July 16, 20251,0301,0081,0081,0541,007206,613
July 15, 20251,0521,0501,0501,0611,04491,637
July 14, 20251,0311,0461,0461,059.941,031140,757
July 11, 20251,0981,0531,0531,0981,052.1594,677
July 10, 20251,0791,0801,0801,0871,067.987,422
July 09, 20251,0941,0821,070.71,0991,066189,152
July 08, 20251,0921,0731,061.791,0921,060132,491
July 07, 20251,1111,0871,075.651,1111,083.994,298
July 04, 20251,0871,1041,092.471,1151,08772,214
July 03, 20251,1131,1101,098.411,1151,08492,336
July 02, 20251,0891,0871,075.651,1081,081693,517
July 01, 20251,0751,0991,087.521,1041,075232,969
June 30, 20251,1071,0901,078.621,1151,035794,186
June 27, 20251,1131,1291,117.211,1321,091214,070
June 26, 20251,1151,0951,083.561,1151,091311,783
June 25, 20251,1071,0971,085.541,1141,093202,001
June 24, 20251,1011,1031,091.481,1161,080475,161
June 23, 20251,0601,0811,069.711,086.51,060131,951
June 20, 20251,0671,0861,074.661,1031,067553,120
June 19, 20251,0711,0871,0871,0941,071211,237
June 18, 20251,0681,0961,0961,1071,068213,320
June 17, 20251,0701,0931,0931,107.71,070242,021
June 16, 20251,0811,0951,0951,1211,078.84285,737
June 13, 20251,1041,0811,0811,1041,069311,508
June 12, 20251,0471,1131,1131,1261,047439,225
June 11, 20251,0771,0711,0711,0811,070148,230
June 10, 20251,0451,0731,0741,082.561,045272,147
June 09, 20251,0701,0711,0711,0731,047314,833
June 06, 20251,0521,0531,0531,0781,052199,357
June 05, 20251,0831,0751,0751,0831,055228,757
June 04, 20251,0461,0601,0601,0721,034215,818
June 03, 20251,0151,0241,0241,0361,015202,147
June 02, 20251,0301,0301,0301,0491,016214,049
May 30, 20251,0291,0461,0461,0581,029424,886
May 29, 20251,0641,0411,0411,0721,040181,230
May 28, 20251,0921,0581,0581,0921,052217,944
May 27, 20251,0391,0661,0661,0741,030515,997
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved