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 297.03 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 268.41 GBp, while 1000 GBp invested 1 year ago would be worth 588 GBp. This corresponds to total returns of -70.3%, -73.16%, -41.2%, respectively, with annualized returns of -11.43%, -23.13%, -41.2%.

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
August 21, 2026	423	414.4	414.4	423	414.4	260,303
August 20, 2026	420	415	415	423.2	415	234,912
August 19, 2026	414	422.4	422.4	428.2	414	418,354
August 18, 2026	419.06	419.8	419.8	425.4	416.2	265,336
August 17, 2026	439.6	420	420	439.6	419.2	258,187
August 14, 2026	439.2	429.2	429.2	440.41	426.6	187,862
August 13, 2026	426.8	434.8	434.8	440.2	426	298,292
August 12, 2026	426	427	427	438.4	426	255,116
August 11, 2026	454.8	434.2	434.2	456.4	434.2	349,685
August 10, 2026	451	443.2	443.2	451	441.4	266,567
August 07, 2026	452.4	452.4	452.4	454	437.2	359,950
August 06, 2026	437	442.8	442.8	448	437	439,924
August 05, 2026	448	440	440	448	438.2	354,371
August 04, 2026	442.6	445	445	449.4	434	1.97M
August 03, 2026	438	444.4	444.4	450	437	426,386
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