WH Smith (SMWH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/05/2013 737.50p 757.00p 732.46p 746.00p 296999
15/05/2013 737.50p 748.00p 728.50p 735.50p 233794
14/05/2013 739.00p 740.50p 732.00p 740.00p 206194
13/05/2013 736.50p 741.50p 726.50p 738.00p 351417
10/05/2013 732.00p 739.00p 728.50p 738.50p 195821
09/05/2013 733.00p 736.00p 727.00p 734.00p 193545
08/05/2013 726.00p 735.00p 724.50p 732.00p 369810
07/05/2013 742.50p 747.00p 722.50p 726.00p 312772
03/05/2013 737.50p 743.00p 718.00p 739.50p 236766
02/05/2013 731.50p 739.00p 723.00p 735.00p 290981
01/05/2013 742.50p 742.85p 733.00p 740.00p 189348
30/04/2013 743.50p 747.50p 731.00p 739.50p 528090
29/04/2013 743.00p 753.00p 737.00p 740.50p 269066
26/04/2013 736.50p 747.27p 730.80p 741.00p 200865
25/04/2013 737.00p 751.00p 730.00p 739.50p 289337
24/04/2013 732.00p 746.00p 732.00p 739.50p 370621
23/04/2013 738.50p 746.00p 729.00p 734.00p 377029
22/04/2013 733.50p 741.50p 724.50p 736.00p 235491
19/04/2013 739.50p 741.00p 718.00p 730.00p 496748
18/04/2013 746.00p 756.00p 739.00p 741.00p 345515
17/04/2013 759.50p 773.00p 746.50p 752.00p 335463
16/04/2013 771.00p 775.50p 758.50p 759.50p 318352
15/04/2013 786.50p 793.50p 771.50p 775.50p 583029
12/04/2013 786.50p 796.50p 768.50p 784.50p 314633
11/04/2013 758.00p 798.00p 754.50p 793.50p 911548
10/04/2013 730.00p 750.00p 730.00p 745.00p 322133
09/04/2013 723.50p 742.00p 722.00p 734.50p 253836
08/04/2013 721.50p 734.50p 715.50p 730.00p 155561
05/04/2013 736.50p 736.50p 715.20p 724.00p 224555
04/04/2013 747.00p 764.00p 716.83p 736.50p 339472
03/04/2013 749.50p 771.50p 749.50p 764.00p 414523
02/04/2013 745.50p 773.00p 742.00p 757.50p 386719
28/03/2013 739.00p 752.50p 733.50p 746.50p 237460
27/03/2013 744.00p 752.36p 733.00p 737.00p 208196
26/03/2013 730.00p 760.00p 722.00p 748.50p 403942
25/03/2013 738.50p 745.50p 726.50p 727.50p 274007
22/03/2013 726.50p 742.00p 715.00p 738.50p 292886
21/03/2013 742.00p 744.00p 728.00p 729.00p 405606
20/03/2013 738.50p 746.00p 733.00p 741.50p 148658
19/03/2013 743.50p 745.00p 733.00p 741.00p 741817
18/03/2013 717.50p 745.00p 717.50p 742.00p 245330
15/03/2013 721.00p 727.00p 719.50p 722.50p 423392
14/03/2013 716.00p 722.91p 713.50p 720.00p 502186
13/03/2013 729.00p 731.50p 712.50p 713.50p 1230683
12/03/2013 734.00p 736.50p 716.00p 731.50p 480377
11/03/2013 705.50p 736.00p 705.00p 733.00p 495732
08/03/2013 690.00p 711.50p 689.00p 705.00p 308083
07/03/2013 682.50p 696.50p 682.50p 691.00p 248487
06/03/2013 689.00p 698.00p 681.00p 684.50p 638635
05/03/2013 671.50p 684.50p 671.50p 680.50p 610883
04/03/2013 686.50p 686.50p 676.00p 676.00p 329745
01/03/2013 671.50p 695.00p 671.50p 690.50p 333712
28/02/2013 670.50p 679.00p 667.00p 674.50p 607972
27/02/2013 684.00p 684.00p 663.50p 667.00p 398621
26/02/2013 688.50p 695.00p 680.20p 681.50p 372040
25/02/2013 701.50p 708.00p 691.50p 695.00p 221065
22/02/2013 703.00p 703.00p 696.00p 699.50p 266572
21/02/2013 709.00p 712.00p 698.50p 700.00p 220556
20/02/2013 696.50p 717.50p 696.50p 712.00p 327674
19/02/2013 696.50p 706.00p 696.50p 702.00p 391686
18/02/2013 701.00p 706.00p 691.50p 697.00p 249984
15/02/2013 704.50p 711.50p 699.50p 700.00p 294169
14/02/2013 716.00p 716.50p 706.00p 706.00p 306276
13/02/2013 696.50p 716.50p 694.00p 711.50p 415861
12/02/2013 689.00p 698.00p 688.50p 696.50p 284846
11/02/2013 688.00p 693.78p 685.50p 690.50p 174255
08/02/2013 693.50p 696.00p 679.50p 690.00p 337135
07/02/2013 687.50p 699.00p 683.00p 694.50p 1051766
06/02/2013 678.00p 690.00p 674.68p 685.50p 295653
05/02/2013 671.50p 679.00p 670.68p 676.00p 268551
04/02/2013 680.50p 680.50p 667.50p 671.50p 266798
01/02/2013 670.00p 675.22p 665.50p 672.50p 380293
31/01/2013 664.50p 669.00p 663.50p 666.00p 339854
30/01/2013 663.00p 673.00p 659.50p 665.50p 636483
29/01/2013 669.50p 675.50p 663.50p 663.50p 480014
28/01/2013 664.50p 674.00p 664.06p 666.50p 406606
25/01/2013 658.00p 674.00p 656.50p 671.00p 617034
24/01/2013 647.00p 657.50p 647.00p 655.00p 443219
23/01/2013 657.00p 662.50p 635.00p 650.00p 897660
22/01/2013 649.00p 658.00p 646.00p 652.00p 697160
21/01/2013 621.00p 648.56p 613.00p 646.00p 1409231
18/01/2013 620.00p 620.00p 611.50p 615.50p 1519915
17/01/2013 613.00p 615.00p 608.76p 615.00p 495426
16/01/2013 609.00p 610.00p 598.55p 609.00p 1976919
15/01/2013 617.00p 624.34p 570.00p 609.50p 786157
14/01/2013 622.50p 625.10p 618.50p 620.00p 399055
11/01/2013 624.50p 631.50p 617.50p 625.00p 273059
10/01/2013 625.50p 642.00p 618.50p 626.00p 628242
09/01/2013 624.50p 628.50p 620.50p 623.50p 385982
08/01/2013 620.50p 637.50p 618.00p 625.50p 611483
07/01/2013 628.00p 628.92p 621.40p 623.00p 774615
04/01/2013 638.00p 638.00p 622.31p 626.00p 986653
03/01/2013 644.50p 645.00p 627.00p 636.00p 583532
02/01/2013 665.00p 673.00p 647.50p 653.50p 655116
31/12/2012 674.00p 674.00p 666.00p 670.00p 147885
28/12/2012 676.50p 680.50p 669.00p 670.00p 198343
27/12/2012 681.00p 683.00p 674.50p 680.00p 184389
24/12/2012 664.00p 686.00p 664.00p 678.00p 110492
21/12/2012 680.50p 682.94p 678.50p 680.00p 826062
20/12/2012 681.50p 684.07p 678.08p 684.00p 240420
19/12/2012 691.00p 691.00p 678.50p 681.00p 308833
18/12/2012 672.00p 682.00p 670.50p 678.00p 770489
17/12/2012 661.50p 671.50p 659.00p 671.50p 518521
14/12/2012 656.00p 663.50p 655.50p 663.00p 169205
13/12/2012 652.50p 668.00p 652.50p 666.00p 322765
12/12/2012 649.50p 666.50p 649.50p 658.00p 212772
11/12/2012 652.50p 659.50p 650.05p 651.50p 154164
10/12/2012 648.00p 659.50p 648.00p 654.00p 198157
07/12/2012 663.50p 663.50p 649.50p 651.00p 285302
06/12/2012 658.00p 667.50p 657.00p 662.00p 224082
05/12/2012 658.50p 661.50p 653.00p 657.00p 142739
04/12/2012 646.00p 659.00p 645.00p 658.00p 164377
03/12/2012 654.00p 662.50p 645.00p 647.50p 197264
30/11/2012 653.00p 668.00p 649.53p 650.00p 405957
29/11/2012 643.00p 657.50p 642.00p 654.50p 227817
28/11/2012 640.50p 644.00p 636.00p 642.00p 187747
27/11/2012 639.50p 641.00p 631.00p 640.00p 171134
26/11/2012 642.50p 646.50p 636.50p 639.50p 171485
23/11/2012 646.00p 650.52p 640.96p 647.00p 190033
22/11/2012 634.50p 644.50p 634.50p 643.50p 103359
21/11/2012 632.00p 637.00p 631.50p 632.00p 193784
20/11/2012 626.00p 644.50p 626.00p 634.00p 303874
19/11/2012 624.50p 633.50p 624.00p 627.50p 230375
16/11/2012 619.00p 630.00p 618.50p 623.50p 336154
15/11/2012 613.50p 626.50p 613.50p 621.00p 412452
14/11/2012 604.00p 620.00p 604.00p 617.00p 328306
13/11/2012 604.50p 616.00p 604.50p 610.00p 202205
12/11/2012 606.50p 613.50p 604.50p 607.50p 205853
09/11/2012 609.00p 611.00p 597.50p 606.50p 140600
08/11/2012 615.00p 615.00p 606.68p 610.50p 314009
07/11/2012 621.50p 621.50p 608.00p 612.00p 364056
06/11/2012 625.00p 625.00p 607.06p 620.50p 334952
05/11/2012 620.50p 626.00p 612.00p 625.50p 284229
02/11/2012 634.00p 634.00p 620.50p 629.50p 203765
01/11/2012 619.50p 632.69p 616.00p 632.50p 258426
31/10/2012 615.50p 630.50p 615.50p 621.00p 342286
30/10/2012 624.00p 626.00p 620.00p 622.00p 164160
29/10/2012 623.50p 631.50p 623.50p 626.00p 159190
26/10/2012 636.00p 638.00p 628.00p 630.00p 265244
25/10/2012 625.00p 638.50p 621.50p 637.50p 313221
24/10/2012 635.00p 635.82p 626.50p 627.50p 314390
23/10/2012 641.50p 641.50p 632.00p 635.00p 418577
22/10/2012 634.50p 649.50p 634.50p 641.50p 373169
19/10/2012 629.50p 636.50p 629.20p 634.50p 273835
18/10/2012 623.00p 637.50p 623.00p 631.00p 347864
17/10/2012 630.00p 630.50p 617.00p 625.00p 566930
16/10/2012 630.00p 632.00p 626.00p 629.00p 237559
15/10/2012 632.00p 640.00p 622.00p 627.50p 548367
12/10/2012 631.00p 640.00p 620.12p 636.00p 475150
11/10/2012 620.50p 640.00p 604.50p 631.00p 1368380
10/10/2012 655.50p 657.50p 646.00p 652.00p 431417
09/10/2012 656.50p 664.00p 654.50p 655.00p 185386
08/10/2012 655.00p 662.50p 652.00p 658.00p 211862
05/10/2012 653.50p 665.50p 647.00p 659.00p 170742
04/10/2012 647.50p 653.50p 641.00p 652.50p 281407
03/10/2012 652.00p 652.00p 630.00p 645.50p 257107
02/10/2012 636.00p 640.00p 627.00p 638.00p 215227
01/10/2012 643.00p 649.50p 618.16p 625.00p 280411
28/09/2012 640.00p 648.50p 634.00p 646.50p 376236
27/09/2012 636.00p 640.00p 628.50p 638.00p 240077
26/09/2012 630.50p 637.00p 628.00p 635.00p 182162
25/09/2012 642.50p 645.50p 631.00p 633.00p 451825
24/09/2012 632.50p 643.50p 630.00p 643.50p 196748
21/09/2012 634.00p 642.00p 629.50p 635.00p 398008
20/09/2012 620.50p 635.50p 615.00p 631.50p 206729
19/09/2012 614.50p 624.50p 612.50p 622.50p 177654
18/09/2012 612.00p 619.00p 612.00p 614.00p 395717
17/09/2012 622.00p 633.80p 607.50p 616.00p 311570
14/09/2012 624.00p 634.00p 624.00p 624.00p 383579
13/09/2012 617.00p 629.00p 614.00p 618.00p 208325
12/09/2012 614.00p 619.50p 610.50p 616.50p 468844
11/09/2012 607.00p 615.50p 604.50p 613.00p 178443
10/09/2012 609.00p 615.00p 608.60p 610.00p 123004
07/09/2012 614.00p 614.00p 604.50p 610.00p 366987
06/09/2012 597.50p 614.00p 597.50p 610.50p 282141
05/09/2012 599.50p 602.00p 595.00p 599.50p 149105
04/09/2012 600.00p 603.50p 597.88p 601.50p 238097
03/09/2012 598.00p 607.50p 595.50p 598.50p 134052
31/08/2012 593.00p 605.00p 591.51p 600.50p 221479
30/08/2012 594.50p 597.50p 588.12p 591.00p 178281
29/08/2012 597.50p 598.35p 593.70p 596.00p 141733
28/08/2012 593.00p 598.00p 592.50p 595.00p 242408
24/08/2012 595.50p 602.00p 595.00p 596.00p 348100
23/08/2012 605.00p 614.50p 596.50p 597.50p 867305
22/08/2012 582.50p 585.50p 569.50p 582.00p 419957
21/08/2012 575.00p 596.50p 575.00p 590.00p 576066
20/08/2012 581.00p 582.50p 572.50p 573.00p 245016
17/08/2012 568.50p 584.00p 567.50p 582.50p 168882
16/08/2012 577.50p 578.00p 562.50p 568.50p 223010
15/08/2012 572.50p 581.50p 572.50p 576.00p 124154
14/08/2012 575.00p 582.50p 571.50p 574.00p 282786
13/08/2012 570.50p 578.00p 569.00p 572.00p 250394
10/08/2012 569.50p 573.50p 565.50p 573.00p 97978
09/08/2012 569.00p 572.06p 565.00p 572.00p 260665
08/08/2012 567.50p 570.07p 561.50p 567.00p 164150
07/08/2012 566.00p 570.00p 557.00p 570.00p 433086
06/08/2012 560.00p 567.00p 556.46p 566.50p 198970
03/08/2012 554.50p 561.50p 549.50p 559.00p 145038
02/08/2012 548.00p 558.50p 545.50p 556.50p 242266
01/08/2012 552.50p 557.00p 543.00p 546.50p 347379

*Close Price adjusted for both dividends and splits