WH Smith (SMWH) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. WH Smith

Date Open High Low Close* Volume
22/09/2015 1,510.00p 1,514.00p 1,488.00p 1,488.00p 337857
21/09/2015 1,498.00p 1,530.00p 1,498.00p 1,513.00p 220752
18/09/2015 1,516.00p 1,517.00p 1,496.00p 1,513.00p 332840
17/09/2015 1,501.00p 1,527.00p 1,496.00p 1,511.00p 364100
16/09/2015 1,489.00p 1,499.00p 1,483.00p 1,493.00p 187278
15/09/2015 1,486.00p 1,486.00p 1,467.00p 1,476.00p 277595
14/09/2015 1,489.00p 1,495.00p 1,480.00p 1,482.00p 239097
11/09/2015 1,489.00p 1,498.00p 1,479.00p 1,480.00p 129645
10/09/2015 1,495.00p 1,501.00p 1,488.00p 1,490.00p 167766
09/09/2015 1,504.00p 1,513.00p 1,498.55p 1,503.00p 281573
08/09/2015 1,503.00p 1,508.00p 1,481.00p 1,484.00p 229478
07/09/2015 1,503.00p 1,506.00p 1,486.00p 1,494.00p 126609
04/09/2015 1,493.00p 1,513.00p 1,477.67p 1,491.00p 365906
03/09/2015 1,503.00p 1,506.00p 1,486.00p 1,499.00p 222285
02/09/2015 1,489.00p 1,503.00p 1,479.00p 1,484.00p 289241
01/09/2015 1,485.00p 1,520.00p 1,479.00p 1,488.00p 262519
28/08/2015 1,499.00p 1,507.02p 1,493.00p 1,500.00p 397551
27/08/2015 1,523.00p 1,523.00p 1,498.00p 1,506.00p 279980
26/08/2015 1,488.00p 1,520.00p 1,473.00p 1,495.00p 219106
25/08/2015 1,495.00p 1,509.88p 1,474.00p 1,502.00p 494267
24/08/2015 1,492.00p 1,510.72p 1,462.00p 1,481.00p 554398
21/08/2015 1,533.00p 1,556.00p 1,523.00p 1,523.00p 313680
20/08/2015 1,582.00p 1,603.00p 1,537.00p 1,549.00p 352492
19/08/2015 1,570.00p 1,582.00p 1,563.00p 1,570.00p 364618
18/08/2015 1,569.00p 1,597.00p 1,556.00p 1,578.00p 266870
17/08/2015 1,560.00p 1,594.00p 1,550.00p 1,564.00p 447930
14/08/2015 1,537.00p 1,565.00p 1,537.00p 1,560.00p 283550
13/08/2015 1,579.00p 1,590.00p 1,510.00p 1,537.00p 983757
12/08/2015 1,585.00p 1,598.54p 1,553.00p 1,562.00p 459956
11/08/2015 1,593.00p 1,608.00p 1,585.00p 1,602.00p 299815
10/08/2015 1,585.00p 1,599.00p 1,574.00p 1,599.00p 230743
07/08/2015 1,583.00p 1,583.00p 1,567.00p 1,576.00p 140249
06/08/2015 1,574.00p 1,596.00p 1,574.00p 1,589.00p 170448
05/08/2015 1,576.00p 1,589.00p 1,565.00p 1,581.00p 154005
04/08/2015 1,572.00p 1,581.00p 1,563.00p 1,580.00p 144242
03/08/2015 1,581.00p 1,590.00p 1,567.00p 1,568.00p 226816
31/07/2015 1,549.00p 1,586.00p 1,539.00p 1,581.00p 448403
30/07/2015 1,542.00p 1,564.00p 1,531.00p 1,541.00p 205148
29/07/2015 1,551.00p 1,561.00p 1,537.00p 1,548.00p 350416
28/07/2015 1,537.00p 1,544.00p 1,528.00p 1,540.00p 299117
27/07/2015 1,551.00p 1,561.00p 1,531.00p 1,531.00p 252325
24/07/2015 1,569.00p 1,580.00p 1,559.00p 1,564.00p 139056
23/07/2015 1,593.00p 1,597.00p 1,571.00p 1,574.00p 279498
22/07/2015 1,593.00p 1,603.00p 1,574.00p 1,579.00p 206268
21/07/2015 1,591.00p 1,604.00p 1,580.00p 1,597.00p 268193
20/07/2015 1,562.00p 1,611.00p 1,562.00p 1,598.00p 237148
17/07/2015 1,594.00p 1,599.00p 1,580.00p 1,591.00p 310228
16/07/2015 1,612.00p 1,618.00p 1,605.00p 1,606.00p 238774
15/07/2015 1,596.00p 1,635.00p 1,596.00p 1,621.00p 408535
14/07/2015 1,605.00p 1,615.00p 1,592.00p 1,602.00p 296474
13/07/2015 1,586.00p 1,617.00p 1,586.00p 1,610.00p 388411
10/07/2015 1,567.00p 1,580.00p 1,559.00p 1,574.00p 205547
09/07/2015 1,530.00p 1,555.00p 1,527.80p 1,550.00p 200392
08/07/2015 1,542.00p 1,555.00p 1,522.00p 1,530.00p 249429
07/07/2015 1,563.00p 1,570.00p 1,545.00p 1,546.00p 317604
06/07/2015 1,535.00p 1,566.00p 1,535.00p 1,554.00p 161173
03/07/2015 1,566.00p 1,581.00p 1,554.00p 1,559.00p 174077
02/07/2015 1,564.00p 1,587.00p 1,564.00p 1,577.00p 301968
01/07/2015 1,546.00p 1,570.00p 1,542.00p 1,528.00p 235992
30/06/2015 1,501.00p 1,542.00p 1,501.00p 1,528.00p 335505
29/06/2015 1,512.00p 1,548.00p 1,504.00p 1,516.00p 316291
26/06/2015 1,546.00p 1,555.00p 1,540.00p 1,550.00p 195693
25/06/2015 1,538.00p 1,560.00p 1,533.00p 1,548.00p 306196
24/06/2015 1,541.00p 1,547.00p 1,534.00p 1,537.00p 261384
23/06/2015 1,532.00p 1,544.00p 1,526.00p 1,534.00p 279038
22/06/2015 1,526.00p 1,532.00p 1,513.00p 1,519.00p 232797
19/06/2015 1,503.00p 1,523.00p 1,496.00p 1,502.00p 606799
18/06/2015 1,501.00p 1,505.00p 1,487.70p 1,497.00p 226210
17/06/2015 1,522.00p 1,522.00p 1,492.54p 1,497.00p 231106
16/06/2015 1,493.00p 1,520.00p 1,483.00p 1,512.00p 348373
15/06/2015 1,519.00p 1,519.00p 1,494.00p 1,498.00p 255061
12/06/2015 1,524.00p 1,537.00p 1,518.00p 1,522.00p 288142
11/06/2015 1,531.00p 1,546.00p 1,522.00p 1,531.00p 275298
10/06/2015 1,525.00p 1,532.00p 1,516.00p 1,532.00p 446526
09/06/2015 1,533.00p 1,550.00p 1,524.00p 1,533.00p 219638
08/06/2015 1,542.00p 1,550.00p 1,531.00p 1,533.00p 182129
05/06/2015 1,572.00p 1,572.00p 1,524.00p 1,537.00p 192665
04/06/2015 1,573.00p 1,586.00p 1,546.00p 1,573.00p 362007
03/06/2015 1,533.00p 1,620.00p 1,527.40p 1,572.00p 999830
02/06/2015 1,566.00p 1,566.00p 1,527.00p 1,538.00p 290894
01/06/2015 1,558.00p 1,567.00p 1,537.00p 1,558.00p 602402
29/05/2015 1,542.00p 1,579.00p 1,541.00p 1,548.00p 436302
28/05/2015 1,507.00p 1,557.00p 1,507.00p 1,545.00p 344134
27/05/2015 1,486.00p 1,526.00p 1,486.00p 1,516.00p 301335
26/05/2015 1,487.00p 1,505.00p 1,485.00p 1,486.00p 129976
22/05/2015 1,490.00p 1,513.00p 1,490.00p 1,501.00p 143448
21/05/2015 1,496.00p 1,505.00p 1,474.00p 1,496.00p 181973
20/05/2015 1,497.00p 1,503.00p 1,484.00p 1,490.00p 205753
19/05/2015 1,502.00p 1,509.00p 1,487.00p 1,489.00p 182395
18/05/2015 1,481.00p 1,491.00p 1,472.00p 1,490.00p 207527
15/05/2015 1,451.00p 1,476.00p 1,451.00p 1,475.00p 218531
14/05/2015 1,462.00p 1,462.00p 1,440.00p 1,456.00p 212811
13/05/2015 1,433.00p 1,464.00p 1,418.00p 1,454.00p 410316
12/05/2015 1,453.00p 1,455.00p 1,419.00p 1,423.00p 463607
11/05/2015 1,461.00p 1,481.00p 1,459.00p 1,465.00p 225753
08/05/2015 1,461.00p 1,520.00p 1,461.00p 1,470.00p 415080
07/05/2015 1,412.00p 1,434.00p 1,401.00p 1,428.00p 266459
06/05/2015 1,426.00p 1,441.00p 1,416.00p 1,421.00p 289199
05/05/2015 1,454.00p 1,465.00p 1,434.00p 1,434.00p 367677
01/05/2015 1,443.00p 1,446.00p 1,422.00p 1,443.00p 191246
30/04/2015 1,435.00p 1,452.06p 1,419.00p 1,435.00p 324688
29/04/2015 1,428.00p 1,444.00p 1,425.00p 1,430.00p 237954
28/04/2015 1,430.00p 1,440.00p 1,426.00p 1,433.00p 316651
27/04/2015 1,445.00p 1,445.00p 1,424.00p 1,435.00p 140681
24/04/2015 1,431.00p 1,438.00p 1,418.00p 1,438.00p 286481
23/04/2015 1,412.00p 1,425.00p 1,409.00p 1,424.00p 248883
22/04/2015 1,432.00p 1,437.00p 1,408.00p 1,409.00p 1090357
21/04/2015 1,425.00p 1,440.00p 1,411.00p 1,419.00p 370952
20/04/2015 1,430.00p 1,433.00p 1,392.00p 1,414.00p 282425
17/04/2015 1,375.00p 1,438.00p 1,375.00p 1,419.00p 392280
16/04/2015 1,433.00p 1,442.00p 1,373.00p 1,385.00p 415107
15/04/2015 1,414.00p 1,414.00p 1,392.00p 1,402.00p 277226
14/04/2015 1,395.00p 1,404.00p 1,384.00p 1,400.00p 335027
13/04/2015 1,390.00p 1,405.00p 1,382.00p 1,386.00p 221188
10/04/2015 1,404.00p 1,410.00p 1,378.00p 1,401.00p 362341
09/04/2015 1,353.00p 1,402.00p 1,353.00p 1,402.00p 323598
08/04/2015 1,341.00p 1,363.00p 1,335.00p 1,360.00p 444927
07/04/2015 1,307.00p 1,344.00p 1,307.00p 1,335.00p 285973
02/04/2015 1,287.00p 1,316.00p 1,283.00p 1,309.00p 284767
01/04/2015 1,296.00p 1,306.00p 1,274.00p 1,282.00p 485524
31/03/2015 1,291.00p 1,317.00p 1,285.00p 1,299.00p 440017
30/03/2015 1,271.00p 1,295.00p 1,271.00p 1,288.00p 181868
27/03/2015 1,289.00p 1,293.00p 1,263.00p 1,272.00p 225202
26/03/2015 1,309.00p 1,309.00p 1,271.00p 1,281.00p 168276
25/03/2015 1,324.00p 1,324.00p 1,304.00p 1,305.00p 151658
24/03/2015 1,306.00p 1,322.00p 1,294.00p 1,316.00p 238718
23/03/2015 1,301.00p 1,302.00p 1,283.00p 1,301.00p 244220
20/03/2015 1,297.00p 1,310.00p 1,279.00p 1,292.00p 624315
19/03/2015 1,298.00p 1,303.00p 1,285.00p 1,303.00p 178110
18/03/2015 1,293.00p 1,306.00p 1,291.00p 1,294.00p 130313
17/03/2015 1,292.00p 1,301.00p 1,280.00p 1,286.00p 200012
16/03/2015 1,315.00p 1,328.00p 1,278.00p 1,295.00p 294064
13/03/2015 1,293.00p 1,323.00p 1,282.00p 1,288.00p 246676
12/03/2015 1,307.00p 1,327.00p 1,296.00p 1,300.00p 170263
11/03/2015 1,306.00p 1,317.00p 1,271.00p 1,314.00p 281547
10/03/2015 1,308.00p 1,336.00p 1,294.00p 1,294.00p 164726
09/03/2015 1,322.00p 1,327.00p 1,305.00p 1,318.00p 178967
06/03/2015 1,335.00p 1,336.00p 1,317.00p 1,317.00p 119314
05/03/2015 1,311.00p 1,335.00p 1,305.00p 1,326.00p 162510
04/03/2015 1,297.00p 1,313.00p 1,286.00p 1,311.00p 227784
03/03/2015 1,330.00p 1,341.00p 1,295.00p 1,301.00p 199939
02/03/2015 1,347.00p 1,353.00p 1,316.00p 1,324.00p 242267
27/02/2015 1,328.00p 1,345.00p 1,322.00p 1,343.00p 335391
26/02/2015 1,319.00p 1,329.00p 1,315.00p 1,321.00p 119897
25/02/2015 1,331.00p 1,346.00p 1,317.00p 1,326.00p 221711
24/02/2015 1,312.00p 1,328.00p 1,292.00p 1,323.00p 201365
23/02/2015 1,313.00p 1,322.00p 1,306.77p 1,315.00p 146000
20/02/2015 1,286.00p 1,304.00p 1,281.00p 1,303.00p 189920
19/02/2015 1,277.00p 1,298.00p 1,262.04p 1,297.00p 161123
18/02/2015 1,281.00p 1,291.00p 1,262.00p 1,275.00p 352165
17/02/2015 1,295.00p 1,321.00p 1,295.00p 1,304.00p 153050
16/02/2015 1,318.00p 1,318.00p 1,295.00p 1,309.00p 146280
13/02/2015 1,319.00p 1,326.00p 1,311.00p 1,313.00p 209397
12/02/2015 1,302.00p 1,322.00p 1,286.00p 1,311.00p 299399
11/02/2015 1,275.00p 1,309.00p 1,275.00p 1,295.00p 177115
10/02/2015 1,304.00p 1,308.13p 1,261.00p 1,275.00p 420830
09/02/2015 1,327.00p 1,327.00p 1,301.00p 1,310.00p 188966
06/02/2015 1,323.00p 1,326.00p 1,308.00p 1,322.00p 241897
05/02/2015 1,322.00p 1,347.00p 1,314.88p 1,335.00p 297023
04/02/2015 1,326.00p 1,333.00p 1,306.00p 1,327.00p 223928
03/02/2015 1,314.00p 1,331.00p 1,308.00p 1,317.00p 561807
02/02/2015 1,350.00p 1,356.00p 1,303.00p 1,309.00p 1455982
30/01/2015 1,335.00p 1,370.00p 1,331.00p 1,350.00p 307051
29/01/2015 1,322.00p 1,330.00p 1,316.00p 1,323.00p 186401
28/01/2015 1,331.00p 1,347.00p 1,320.00p 1,330.00p 206695
27/01/2015 1,355.00p 1,365.24p 1,309.64p 1,326.00p 349199
26/01/2015 1,369.00p 1,370.00p 1,343.00p 1,360.00p 524089
23/01/2015 1,379.00p 1,405.00p 1,371.00p 1,398.00p 221711
22/01/2015 1,355.00p 1,378.00p 1,343.00p 1,377.00p 283023
21/01/2015 1,351.00p 1,358.00p 1,312.00p 1,354.00p 290336
20/01/2015 1,340.00p 1,351.00p 1,321.30p 1,346.00p 164703
19/01/2015 1,323.00p 1,336.00p 1,318.00p 1,330.00p 138627
16/01/2015 1,345.00p 1,350.00p 1,318.00p 1,323.00p 279998
15/01/2015 1,344.00p 1,348.00p 1,315.00p 1,342.00p 232302
14/01/2015 1,334.00p 1,344.00p 1,314.00p 1,330.00p 141353
13/01/2015 1,346.00p 1,360.00p 1,331.58p 1,345.00p 251453
12/01/2015 1,342.00p 1,355.00p 1,330.00p 1,342.00p 158859
09/01/2015 1,331.00p 1,348.00p 1,321.00p 1,331.00p 240888
08/01/2015 1,320.00p 1,338.00p 1,298.00p 1,328.00p 297181
07/01/2015 1,343.00p 1,350.00p 1,326.00p 1,341.00p 208276
06/01/2015 1,360.00p 1,360.00p 1,328.40p 1,345.00p 359640
05/01/2015 1,328.00p 1,359.00p 1,328.00p 1,355.00p 153228
02/01/2015 1,357.00p 1,359.12p 1,331.00p 1,346.00p 131974
31/12/2014 1,356.00p 1,359.00p 1,327.80p 1,351.00p 30834
30/12/2014 1,354.00p 1,358.00p 1,340.00p 1,345.00p 103753
29/12/2014 1,313.00p 1,362.00p 1,313.00p 1,354.00p 215565
24/12/2014 1,359.00p 1,359.00p 1,331.00p 1,342.00p 27763
23/12/2014 1,333.00p 1,341.00p 1,326.00p 1,341.00p 150433
22/12/2014 1,317.00p 1,327.40p 1,305.00p 1,325.00p 273079
19/12/2014 1,303.00p 1,324.00p 1,297.00p 1,318.00p 335860
18/12/2014 1,316.00p 1,317.00p 1,284.00p 1,301.00p 194918
17/12/2014 1,308.00p 1,312.00p 1,287.00p 1,299.00p 170339
16/12/2014 1,318.00p 1,327.00p 1,284.00p 1,322.00p 301305
15/12/2014 1,296.00p 1,320.00p 1,289.00p 1,306.00p 353184
12/12/2014 1,294.00p 1,303.00p 1,284.75p 1,293.00p 131082
11/12/2014 1,313.00p 1,321.00p 1,278.00p 1,310.00p 286681
10/12/2014 1,307.00p 1,327.00p 1,300.00p 1,318.00p 183827
09/12/2014 1,307.00p 1,323.98p 1,293.00p 1,299.00p 221234
08/12/2014 1,293.00p 1,313.00p 1,285.00p 1,313.00p 259070
05/12/2014 1,294.00p 1,306.00p 1,282.00p 1,304.00p 189189

*Close Price adjusted for both dividends and splits