WH Smith (SMWH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/03/2021 2,018.00p 2,018.00p 1,941.00p 1,942.00p 266342
16/03/2021 2,026.00p 2,041.76p 1,952.00p 1,984.00p 444248
15/03/2021 2,036.00p 2,064.00p 1,995.00p 1,995.00p 207285
12/03/2021 2,016.00p 2,032.00p 1,968.00p 1,990.00p 243728
11/03/2021 1,955.00p 2,024.00p 1,951.48p 2,016.00p 266007
10/03/2021 1,938.00p 1,965.00p 1,874.00p 1,964.00p 316681
09/03/2021 1,924.00p 1,954.00p 1,903.00p 1,937.00p 381081
08/03/2021 1,890.00p 1,938.00p 1,878.99p 1,904.00p 378842
05/03/2021 1,905.00p 1,945.00p 1,878.00p 1,882.00p 552380
04/03/2021 1,915.00p 1,945.00p 1,880.00p 1,901.00p 337115
03/03/2021 1,850.00p 1,942.00p 1,835.80p 1,925.00p 304663
02/03/2021 1,897.00p 1,906.00p 1,826.00p 1,838.00p 300474
01/03/2021 1,956.00p 1,974.00p 1,893.00p 1,893.00p 521518
26/02/2021 1,870.00p 2,000.00p 1,865.00p 1,910.00p 503609
25/02/2021 1,976.00p 2,035.20p 1,942.00p 1,944.00p 552121
24/02/2021 1,956.00p 1,978.00p 1,870.00p 1,970.00p 355226
23/02/2021 1,822.00p 1,969.00p 1,820.00p 1,914.00p 887677
22/02/2021 1,723.00p 1,785.00p 1,666.00p 1,785.00p 338948
19/02/2021 1,617.00p 1,700.00p 1,617.00p 1,684.00p 139009
18/02/2021 1,641.00p 1,660.00p 1,618.00p 1,648.00p 254415
17/02/2021 1,733.00p 1,733.00p 1,616.00p 1,633.00p 211282
16/02/2021 1,724.00p 1,787.00p 1,678.00p 1,699.00p 259684
15/02/2021 1,540.00p 1,739.00p 1,540.00p 1,739.00p 378715
12/02/2021 1,575.00p 1,575.00p 1,515.00p 1,548.00p 281051
11/02/2021 1,630.00p 1,630.00p 1,564.00p 1,575.00p 294869
10/02/2021 1,703.00p 1,720.00p 1,627.00p 1,633.00p 260112
09/02/2021 1,696.00p 1,715.00p 1,675.00p 1,682.00p 204827
08/02/2021 1,699.00p 1,715.00p 1,657.00p 1,705.00p 280562
05/02/2021 1,606.00p 1,694.00p 1,576.00p 1,673.00p 456623
04/02/2021 1,571.00p 1,608.00p 1,571.00p 1,586.00p 263386
03/02/2021 1,595.00p 1,600.00p 1,564.00p 1,599.00p 337242
02/02/2021 1,527.00p 1,575.00p 1,527.00p 1,563.00p 328422
01/02/2021 1,531.00p 1,556.20p 1,512.20p 1,555.00p 235468
29/01/2021 1,576.00p 1,595.00p 1,517.00p 1,530.00p 455106
28/01/2021 1,557.00p 1,634.39p 1,523.00p 1,615.00p 350074
27/01/2021 1,563.00p 1,613.00p 1,550.00p 1,589.00p 182170
26/01/2021 1,571.00p 1,610.00p 1,536.22p 1,584.00p 256573
25/01/2021 1,683.00p 1,711.00p 1,571.00p 1,593.00p 474243
22/01/2021 1,770.00p 1,785.42p 1,654.00p 1,725.00p 725359
21/01/2021 1,739.00p 1,809.00p 1,736.00p 1,783.00p 469186
20/01/2021 1,592.00p 1,718.00p 1,591.00p 1,717.00p 632057
19/01/2021 1,609.00p 1,635.00p 1,555.00p 1,555.00p 324504
18/01/2021 1,604.00p 1,623.00p 1,571.00p 1,622.00p 218681
15/01/2021 1,622.00p 1,637.60p 1,581.00p 1,590.00p 380886
14/01/2021 1,599.00p 1,642.00p 1,564.00p 1,642.00p 248420
13/01/2021 1,583.00p 1,605.00p 1,557.55p 1,574.00p 357900
12/01/2021 1,557.00p 1,603.00p 1,544.76p 1,591.00p 285427
11/01/2021 1,631.00p 1,642.96p 1,552.00p 1,562.00p 484214
08/01/2021 1,566.00p 1,628.00p 1,556.00p 1,609.00p 367797
07/01/2021 1,548.00p 1,565.00p 1,500.00p 1,555.00p 259826
06/01/2021 1,535.00p 1,557.00p 1,504.00p 1,535.00p 257282
05/01/2021 1,470.00p 1,534.48p 1,451.00p 1,519.00p 273000
04/01/2021 1,512.00p 1,576.00p 1,476.00p 1,490.00p 443622
31/12/2020 1,553.00p 1,566.00p 1,510.00p 1,510.00p 147624
30/12/2020 1,577.00p 1,603.00p 1,557.00p 1,560.00p 212186
29/12/2020 1,595.00p 1,610.00p 1,554.00p 1,556.00p 390600
28/12/2020 1,550.00p 1,585.00p 1,531.00p 1,582.00p 203105
24/12/2020 1,550.00p 1,585.00p 1,531.00p 1,582.00p 203105
23/12/2020 1,442.00p 1,532.00p 1,438.00p 1,511.00p 208760
22/12/2020 1,425.00p 1,494.00p 1,404.00p 1,463.00p 224348
21/12/2020 1,445.00p 1,445.00p 1,335.40p 1,426.00p 528318
18/12/2020 1,547.00p 1,564.00p 1,481.00p 1,490.00p 377706
17/12/2020 1,578.00p 1,580.00p 1,541.00p 1,545.00p 343823
16/12/2020 1,563.00p 1,588.00p 1,549.00p 1,566.00p 486803
15/12/2020 1,517.00p 1,556.00p 1,514.00p 1,555.00p 317194
14/12/2020 1,575.00p 1,606.00p 1,519.00p 1,539.00p 363714
11/12/2020 1,638.00p 1,638.00p 1,560.80p 1,569.00p 310272
10/12/2020 1,657.00p 1,657.00p 1,596.00p 1,615.00p 284675
09/12/2020 1,618.00p 1,675.00p 1,608.00p 1,637.00p 379947
08/12/2020 1,609.00p 1,633.00p 1,581.00p 1,588.00p 476868
07/12/2020 1,652.00p 1,652.00p 1,589.00p 1,589.00p 347343
04/12/2020 1,620.00p 1,667.00p 1,606.00p 1,646.00p 588686
03/12/2020 1,555.00p 1,646.00p 1,555.00p 1,630.00p 593868
02/12/2020 1,501.00p 1,567.00p 1,490.06p 1,550.00p 423578
01/12/2020 1,433.00p 1,519.00p 1,423.00p 1,516.00p 483486
30/11/2020 1,458.00p 1,458.00p 1,400.00p 1,417.00p 556029
27/11/2020 1,438.00p 1,459.00p 1,369.39p 1,459.00p 523354
26/11/2020 1,512.00p 1,512.00p 1,413.00p 1,438.00p 186606
25/11/2020 1,504.00p 1,527.00p 1,460.00p 1,499.00p 425433
24/11/2020 1,499.00p 1,539.00p 1,482.00p 1,504.00p 675265
23/11/2020 1,490.00p 1,513.00p 1,464.00p 1,473.00p 276111
20/11/2020 1,500.00p 1,510.00p 1,466.00p 1,470.00p 459129
19/11/2020 1,470.00p 1,510.00p 1,442.00p 1,482.00p 564332
18/11/2020 1,401.00p 1,482.00p 1,401.00p 1,462.00p 474354
17/11/2020 1,460.00p 1,466.00p 1,392.00p 1,432.00p 773717
16/11/2020 1,370.00p 1,512.00p 1,322.00p 1,484.00p 757799
13/11/2020 1,400.00p 1,401.00p 1,311.00p 1,353.00p 562432
12/11/2020 1,440.00p 1,513.00p 1,400.00p 1,402.00p 698267
10/11/2020 1,350.00p 1,425.00p 1,328.00p 1,425.00p 1228345
09/11/2020 1,044.00p 1,390.00p 1,033.00p 1,366.00p 1630824
06/11/2020 1,040.00p 1,054.00p 1,018.00p 1,029.00p 256716
05/11/2020 1,072.00p 1,072.00p 1,033.00p 1,035.00p 256316
04/11/2020 1,009.00p 1,058.00p 998.00p 1,058.00p 340541
03/11/2020 1,025.00p 1,045.00p 1,005.00p 1,031.00p 290205
02/11/2020 990.00p 1,007.00p 955.00p 1,007.00p 345665
30/10/2020 966.50p 1,000.00p 959.50p 997.00p 313592
29/10/2020 972.00p 997.50p 964.00p 975.00p 384634
28/10/2020 982.00p 1,001.00p 954.00p 987.50p 407195
27/10/2020 1,008.00p 1,028.00p 993.50p 994.50p 263656
26/10/2020 1,018.00p 1,047.00p 1,014.00p 1,021.00p 311999
23/10/2020 997.50p 1,042.00p 993.50p 1,040.00p 409690
22/10/2020 956.00p 997.00p 944.21p 992.00p 340613
21/10/2020 999.00p 999.00p 956.50p 960.00p 399972
20/10/2020 940.00p 1,003.00p 927.69p 984.50p 478527
19/10/2020 948.00p 960.00p 936.00p 946.00p 264566
16/10/2020 996.00p 1,003.00p 939.50p 943.00p 668282
15/10/2020 975.00p 994.50p 932.50p 983.00p 502989
14/10/2020 953.00p 1,006.00p 936.50p 990.00p 352517
13/10/2020 1,000.00p 1,003.00p 957.50p 961.00p 273129
12/10/2020 1,012.00p 1,039.00p 997.50p 997.50p 221207
09/10/2020 1,035.00p 1,035.00p 1,013.01p 1,025.00p 249777
08/10/2020 1,001.00p 1,030.00p 999.00p 1,014.00p 289747
07/10/2020 1,031.00p 1,051.00p 975.00p 1,000.00p 474983
06/10/2020 940.00p 1,065.00p 940.00p 1,026.00p 1126193
05/10/2020 943.00p 964.00p 935.50p 941.00p 373256
02/10/2020 943.00p 950.00p 905.50p 930.50p 641465
01/10/2020 953.00p 960.00p 920.00p 954.50p 285116
30/09/2020 950.00p 960.00p 928.62p 953.00p 414271
29/09/2020 1,006.00p 1,006.00p 960.00p 963.50p 205699
28/09/2020 972.50p 1,003.00p 967.00p 1,001.00p 238887
25/09/2020 994.50p 994.50p 938.00p 961.00p 293479
24/09/2020 967.50p 989.00p 937.94p 972.50p 388070
23/09/2020 1,004.00p 1,013.00p 968.00p 978.50p 436941
22/09/2020 998.00p 1,016.00p 970.50p 994.50p 367121
21/09/2020 1,079.00p 1,079.00p 977.00p 1,017.00p 363964
18/09/2020 1,137.00p 1,148.00p 1,077.00p 1,092.00p 399080
17/09/2020 1,128.00p 1,142.00p 1,113.00p 1,136.00p 214552
16/09/2020 1,154.00p 1,157.00p 1,129.00p 1,148.00p 190613
15/09/2020 1,150.00p 1,182.00p 1,150.00p 1,154.00p 273994
14/09/2020 1,133.00p 1,154.00p 1,125.00p 1,143.00p 202102
11/09/2020 1,164.00p 1,164.00p 1,121.00p 1,125.00p 201262
10/09/2020 1,136.00p 1,159.00p 1,129.00p 1,137.00p 155245
09/09/2020 1,156.00p 1,162.00p 1,095.00p 1,137.00p 478873
08/09/2020 1,230.00p 1,253.00p 1,137.00p 1,188.00p 591482
07/09/2020 1,237.00p 1,272.00p 1,224.41p 1,257.00p 264084
04/09/2020 1,217.00p 1,244.62p 1,204.00p 1,225.00p 395125
03/09/2020 1,231.00p 1,253.00p 1,216.00p 1,237.00p 397826
02/09/2020 1,177.00p 1,214.00p 1,176.51p 1,207.00p 328923
01/09/2020 1,190.00p 1,199.00p 1,130.20p 1,174.00p 505130
31/08/2020 1,157.00p 1,198.00p 1,134.00p 1,177.00p 546772
28/08/2020 1,157.00p 1,198.00p 1,134.00p 1,177.00p 544665
27/08/2020 1,149.00p 1,151.00p 1,114.00p 1,151.00p 440801
26/08/2020 1,059.00p 1,136.99p 1,058.00p 1,128.00p 425326
25/08/2020 1,023.00p 1,058.00p 1,022.00p 1,043.00p 386746
24/08/2020 1,009.00p 1,034.00p 991.00p 1,017.00p 236614
21/08/2020 987.50p 996.00p 956.50p 991.00p 204140
20/08/2020 971.00p 999.00p 956.00p 978.00p 237693
19/08/2020 980.50p 993.00p 959.50p 978.50p 257553
18/08/2020 958.00p 977.50p 938.50p 954.50p 365865
17/08/2020 996.00p 1,003.00p 942.50p 963.50p 374945
14/08/2020 982.50p 999.00p 936.50p 984.50p 278377
13/08/2020 1,054.00p 1,056.00p 998.34p 1,007.00p 276812
12/08/2020 1,091.00p 1,091.00p 1,056.00p 1,062.00p 405725
11/08/2020 1,024.00p 1,090.00p 1,017.41p 1,069.00p 404933
10/08/2020 947.00p 1,010.00p 943.00p 1,010.00p 314587
07/08/2020 924.00p 935.00p 899.00p 935.00p 461220
06/08/2020 999.50p 999.50p 876.50p 914.50p 612128
05/08/2020 998.50p 1,036.00p 986.50p 999.50p 393162
04/08/2020 956.00p 992.50p 933.35p 985.50p 349393
03/08/2020 949.00p 949.50p 902.00p 939.00p 328245
31/07/2020 952.00p 989.50p 940.00p 940.00p 323658
30/07/2020 980.00p 997.00p 939.50p 957.00p 364699
29/07/2020 1,005.00p 1,008.79p 986.74p 994.00p 166235
28/07/2020 972.50p 1,008.00p 972.50p 1,004.00p 119071
27/07/2020 1,041.00p 1,041.00p 979.00p 991.00p 326695
24/07/2020 1,015.00p 1,024.00p 1,005.00p 1,021.00p 197859
23/07/2020 1,006.00p 1,035.00p 1,005.00p 1,031.00p 159959
22/07/2020 1,050.00p 1,058.00p 1,003.00p 1,027.00p 297567
21/07/2020 1,036.00p 1,059.00p 1,020.47p 1,051.00p 277403
20/07/2020 1,012.00p 1,031.69p 994.00p 1,020.00p 262659
17/07/2020 1,020.00p 1,032.00p 988.00p 1,022.00p 241718
16/07/2020 1,029.00p 1,046.00p 1,014.72p 1,032.00p 288899
15/07/2020 1,003.00p 1,048.00p 965.50p 1,037.00p 674043
14/07/2020 1,030.00p 1,042.17p 975.75p 999.00p 268826
13/07/2020 1,061.00p 1,066.00p 1,021.00p 1,046.00p 230443
10/07/2020 983.00p 1,042.51p 981.00p 1,039.00p 437233
09/07/2020 1,023.00p 1,047.48p 995.50p 995.50p 316134
08/07/2020 1,023.00p 1,038.00p 991.00p 1,017.00p 415842
07/07/2020 1,051.00p 1,074.00p 1,031.00p 1,038.00p 255919
06/07/2020 1,097.00p 1,118.00p 1,044.00p 1,065.00p 381915
03/07/2020 1,099.00p 1,102.00p 1,059.00p 1,075.00p 146826
02/07/2020 1,058.00p 1,127.00p 1,053.00p 1,095.00p 381488
01/07/2020 1,100.00p 1,113.00p 1,039.75p 1,054.00p 358166
30/06/2020 1,069.00p 1,101.99p 1,050.09p 1,097.00p 595179
29/06/2020 1,021.00p 1,057.41p 999.21p 1,048.00p 737561
26/06/2020 1,056.00p 1,079.00p 1,025.00p 1,034.00p 331327
25/06/2020 1,053.00p 1,055.00p 1,006.67p 1,050.00p 835471
24/06/2020 1,117.00p 1,128.00p 1,049.00p 1,049.00p 415064
23/06/2020 1,129.00p 1,153.00p 1,113.00p 1,117.00p 436510
22/06/2020 1,136.00p 1,167.00p 1,095.00p 1,103.00p 582279
19/06/2020 1,171.00p 1,190.00p 1,136.00p 1,153.00p 1826812
18/06/2020 1,130.00p 1,165.00p 1,099.00p 1,145.00p 457484
17/06/2020 1,159.00p 1,206.18p 1,121.00p 1,149.00p 565903
16/06/2020 1,196.00p 1,235.00p 1,152.00p 1,157.00p 625140
15/06/2020 1,120.00p 1,161.81p 1,081.95p 1,155.00p 556530
12/06/2020 1,123.00p 1,206.00p 1,075.00p 1,144.00p 774733
11/06/2020 1,188.00p 1,188.00p 1,127.00p 1,131.00p 841551
10/06/2020 1,291.00p 1,333.05p 1,212.00p 1,226.00p 804749
09/06/2020 1,393.00p 1,395.00p 1,292.00p 1,307.00p 1048045
08/06/2020 1,309.00p 1,481.00p 1,289.00p 1,393.00p 1224927

*Close Price adjusted for both dividends and splits