WH Smith (SMWH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/06/2020 1,188.00p 1,347.00p 1,188.00p 1,314.00p 1202141
04/06/2020 1,197.00p 1,206.00p 1,141.00p 1,173.00p 675279
03/06/2020 1,167.00p 1,212.00p 1,146.37p 1,187.00p 766450
02/06/2020 1,108.00p 1,165.00p 1,086.00p 1,140.00p 677196
01/06/2020 1,079.00p 1,117.48p 1,079.00p 1,108.00p 380885
29/05/2020 1,132.00p 1,154.00p 1,063.00p 1,063.00p 1122426
28/05/2020 1,160.00p 1,194.00p 1,138.00p 1,142.00p 987672
27/05/2020 1,130.00p 1,184.00p 1,101.00p 1,145.00p 1121464
26/05/2020 996.50p 1,141.00p 982.00p 1,122.00p 1505868
25/05/2020 970.00p 972.00p 913.50p 962.50p 886230
22/05/2020 970.00p 972.00p 913.50p 962.50p 886230
21/05/2020 923.00p 995.00p 888.50p 995.00p 1450008
20/05/2020 937.50p 955.50p 906.00p 924.00p 807137
19/05/2020 937.50p 962.50p 903.00p 935.00p 912602
18/05/2020 847.00p 929.50p 845.21p 929.50p 1040443
15/05/2020 874.50p 894.45p 787.50p 829.50p 1913127
14/05/2020 906.00p 940.47p 850.50p 874.50p 1053767
13/05/2020 900.00p 934.79p 848.68p 916.50p 1143327
12/05/2020 950.00p 963.58p 895.50p 899.00p 1235125
11/05/2020 1,001.00p 1,043.74p 931.00p 962.00p 1187823
08/05/2020 994.50p 1,015.00p 960.50p 996.00p 976043
07/05/2020 994.50p 1,015.00p 960.50p 996.00p 976043
06/05/2020 1,053.00p 1,086.00p 942.50p 971.00p 1598428
05/05/2020 1,085.00p 1,150.00p 1,058.00p 1,077.00p 942995
04/05/2020 1,179.00p 1,180.45p 1,066.00p 1,084.00p 562275
01/05/2020 1,226.00p 1,229.00p 1,154.00p 1,200.00p 369833
30/04/2020 1,324.00p 1,345.58p 1,226.00p 1,253.00p 971367
29/04/2020 1,196.00p 1,318.00p 1,190.00p 1,315.00p 714912
28/04/2020 1,131.00p 1,200.00p 1,129.85p 1,191.00p 467133
27/04/2020 1,090.00p 1,142.00p 1,086.00p 1,127.00p 404163
24/04/2020 1,120.00p 1,120.00p 1,053.00p 1,089.00p 412103
23/04/2020 1,105.00p 1,114.00p 1,078.93p 1,095.00p 351788
22/04/2020 1,050.00p 1,128.00p 1,042.00p 1,084.00p 602951
21/04/2020 1,106.00p 1,118.45p 1,059.00p 1,062.00p 646104
20/04/2020 1,147.00p 1,166.35p 1,086.00p 1,125.00p 688147
17/04/2020 1,107.00p 1,197.00p 1,102.00p 1,136.00p 991949
16/04/2020 1,075.00p 1,122.00p 1,050.02p 1,074.00p 822172
15/04/2020 1,212.00p 1,212.00p 1,068.03p 1,075.00p 1079694
14/04/2020 1,293.00p 1,317.65p 1,184.00p 1,184.00p 921812
09/04/2020 1,218.00p 1,354.00p 1,216.37p 1,280.00p 1668845
08/04/2020 1,084.00p 1,223.00p 1,078.10p 1,189.00p 1345567
07/04/2020 1,100.00p 1,183.00p 1,076.00p 1,096.00p 2822066
06/04/2020 1,012.00p 1,124.00p 996.00p 1,094.00p 863845
03/04/2020 986.50p 1,062.00p 977.04p 1,010.00p 642919
02/04/2020 983.50p 1,016.00p 966.50p 984.50p 509350
01/04/2020 1,109.00p 1,124.35p 985.50p 1,004.00p 536369
31/03/2020 1,069.00p 1,144.63p 1,067.89p 1,141.00p 523225
30/03/2020 1,095.00p 1,099.00p 913.50p 1,059.00p 819696
27/03/2020 1,143.00p 1,149.00p 1,018.00p 1,084.00p 841193
26/03/2020 1,075.00p 1,171.00p 1,007.00p 1,171.00p 719516
25/03/2020 949.00p 1,101.00p 949.00p 1,101.00p 815496
24/03/2020 953.00p 964.50p 835.50p 941.00p 871622
23/03/2020 883.50p 918.00p 800.00p 918.00p 1409045
20/03/2020 980.00p 982.50p 770.00p 945.00p 1514378
19/03/2020 733.00p 757.00p 584.04p 700.50p 1191410
18/03/2020 913.50p 918.50p 714.00p 743.00p 1160521
17/03/2020 1,058.00p 1,070.00p 824.00p 905.50p 1121376
16/03/2020 1,101.00p 1,101.00p 890.50p 1,033.00p 1395148
13/03/2020 1,255.00p 1,313.40p 1,119.00p 1,119.00p 1036741
12/03/2020 1,268.00p 1,424.00p 1,243.00p 1,253.00p 833536
11/03/2020 1,654.00p 1,688.00p 1,581.00p 1,587.00p 846157
10/03/2020 1,662.00p 1,735.84p 1,619.00p 1,622.00p 626823
09/03/2020 1,650.00p 1,701.00p 1,582.00p 1,659.00p 992784
06/03/2020 1,843.00p 1,877.55p 1,738.00p 1,780.00p 477325
05/03/2020 1,962.00p 1,971.80p 1,847.00p 1,850.00p 500226
04/03/2020 1,961.00p 1,976.00p 1,896.00p 1,931.00p 537820
03/03/2020 1,917.00p 1,962.00p 1,913.00p 1,952.00p 616287
02/03/2020 1,985.00p 2,012.00p 1,868.00p 1,893.00p 800748
28/02/2020 1,937.00p 1,967.00p 1,911.00p 1,927.00p 1079927
27/02/2020 2,100.00p 2,110.00p 1,983.00p 2,002.00p 604894
26/02/2020 2,154.00p 2,172.00p 1,988.65p 2,120.00p 697389
25/02/2020 2,260.00p 2,304.22p 2,194.00p 2,200.00p 401772
24/02/2020 2,372.00p 2,372.00p 2,278.80p 2,280.00p 272024
21/02/2020 2,382.00p 2,406.00p 2,368.00p 2,400.00p 266789
20/02/2020 2,380.00p 2,390.00p 2,352.00p 2,380.00p 202160
19/02/2020 2,408.00p 2,408.00p 2,368.00p 2,372.00p 294181
18/02/2020 2,410.00p 2,430.00p 2,384.00p 2,384.00p 208461
17/02/2020 2,384.00p 2,436.00p 2,384.00p 2,416.00p 92815
14/02/2020 2,404.00p 2,430.00p 2,404.00p 2,420.00p 221599
13/02/2020 2,500.00p 2,500.00p 2,410.00p 2,410.00p 273985
12/02/2020 2,372.00p 2,468.00p 2,372.00p 2,468.00p 383045
11/02/2020 2,420.00p 2,444.00p 2,412.00p 2,414.00p 290290
10/02/2020 2,350.00p 2,419.12p 2,350.00p 2,404.00p 193212
07/02/2020 2,406.00p 2,470.00p 2,386.00p 2,390.00p 210131
06/02/2020 2,480.00p 2,480.00p 2,440.00p 2,458.00p 156930
05/02/2020 2,412.00p 2,490.00p 2,412.00p 2,458.00p 437777
04/02/2020 2,410.00p 2,432.00p 2,396.19p 2,430.00p 233222
03/02/2020 2,384.00p 2,422.00p 2,382.00p 2,406.00p 456453
31/01/2020 2,436.00p 2,436.00p 2,382.00p 2,392.00p 281011
30/01/2020 2,414.00p 2,430.00p 2,376.00p 2,386.00p 224313
29/01/2020 2,460.00p 2,482.00p 2,403.41p 2,404.00p 263045
28/01/2020 2,482.00p 2,482.00p 2,444.00p 2,456.00p 222360
27/01/2020 2,544.00p 2,552.00p 2,458.00p 2,462.00p 221190
24/01/2020 2,520.00p 2,564.00p 2,502.00p 2,542.00p 214357
23/01/2020 2,500.00p 2,528.00p 2,500.00p 2,512.00p 200690
22/01/2020 2,494.00p 2,537.06p 2,464.00p 2,520.00p 659199
21/01/2020 2,490.00p 2,544.00p 2,490.00p 2,540.00p 177719
20/01/2020 2,554.00p 2,572.00p 2,536.00p 2,548.00p 258532
17/01/2020 2,546.00p 2,578.00p 2,528.00p 2,568.00p 191492
16/01/2020 2,532.00p 2,536.00p 2,512.00p 2,528.00p 151139
15/01/2020 2,536.00p 2,554.00p 2,504.00p 2,514.00p 340997
14/01/2020 2,440.00p 2,534.00p 2,440.00p 2,528.00p 274457
13/01/2020 2,500.00p 2,522.00p 2,469.20p 2,492.00p 249803
10/01/2020 2,500.00p 2,536.00p 2,474.00p 2,478.00p 301641
09/01/2020 2,558.00p 2,574.00p 2,528.00p 2,528.00p 272082
08/01/2020 2,610.00p 2,618.00p 2,574.00p 2,618.00p 300866
07/01/2020 2,636.00p 2,636.00p 2,602.00p 2,608.00p 205480
06/01/2020 2,590.00p 2,598.00p 2,566.00p 2,588.00p 364203
03/01/2020 2,560.00p 2,612.00p 2,556.00p 2,604.00p 245549
02/01/2020 2,610.00p 2,628.00p 2,590.16p 2,624.00p 204148
31/12/2019 2,620.00p 2,632.00p 2,588.00p 2,600.00p 62672
30/12/2019 2,632.00p 2,660.00p 2,622.00p 2,626.00p 116422
27/12/2019 2,614.00p 2,658.00p 2,594.00p 2,654.00p 174924
24/12/2019 2,590.00p 2,624.00p 2,590.00p 2,610.00p 55174
23/12/2019 2,640.00p 2,652.00p 2,596.00p 2,604.00p 296508
20/12/2019 2,582.00p 2,638.00p 2,582.00p 2,628.00p 668976
19/12/2019 2,580.00p 2,610.00p 2,560.00p 2,600.00p 627668
18/12/2019 2,558.00p 2,572.00p 2,522.00p 2,566.00p 435041
17/12/2019 2,576.00p 2,578.00p 2,512.00p 2,572.00p 335576
16/12/2019 2,570.00p 2,578.00p 2,508.91p 2,574.00p 362607
13/12/2019 2,494.00p 2,604.00p 2,472.00p 2,510.00p 422955
12/12/2019 2,448.00p 2,448.00p 2,406.00p 2,416.00p 261842
11/12/2019 2,422.00p 2,436.00p 2,394.00p 2,430.00p 297062
10/12/2019 2,456.00p 2,474.00p 2,422.00p 2,422.00p 372923
09/12/2019 2,432.00p 2,486.00p 2,432.00p 2,472.00p 468844
06/12/2019 2,398.00p 2,458.00p 2,385.20p 2,458.00p 527518
05/12/2019 2,374.00p 2,390.00p 2,362.00p 2,388.00p 287274
04/12/2019 2,388.00p 2,414.00p 2,364.00p 2,394.00p 348498
03/12/2019 2,408.00p 2,434.40p 2,354.00p 2,374.00p 279535
02/12/2019 2,418.00p 2,456.79p 2,418.00p 2,428.00p 238504
29/11/2019 2,464.00p 2,490.00p 2,448.00p 2,448.00p 243726
28/11/2019 2,416.00p 2,466.00p 2,416.00p 2,458.00p 241950
27/11/2019 2,410.00p 2,440.00p 2,410.00p 2,438.00p 200413
26/11/2019 2,396.00p 2,430.89p 2,396.00p 2,420.00p 291037
25/11/2019 2,400.00p 2,414.00p 2,380.00p 2,408.00p 280894
22/11/2019 2,330.00p 2,374.00p 2,316.00p 2,368.00p 236289
21/11/2019 2,318.00p 2,331.58p 2,278.00p 2,314.00p 257971
20/11/2019 2,314.00p 2,334.40p 2,298.00p 2,322.00p 190841
19/11/2019 2,386.00p 2,386.00p 2,318.00p 2,324.00p 299281
18/11/2019 2,330.00p 2,362.00p 2,328.40p 2,346.00p 232463
15/11/2019 2,308.00p 2,330.00p 2,288.00p 2,330.00p 236741
14/11/2019 2,294.00p 2,300.00p 2,280.00p 2,300.00p 150132
13/11/2019 2,320.00p 2,326.00p 2,262.00p 2,292.00p 617147
12/11/2019 2,324.00p 2,338.00p 2,298.00p 2,328.00p 466926
11/11/2019 2,326.00p 2,343.40p 2,294.00p 2,340.00p 335647
08/11/2019 2,278.00p 2,322.00p 2,278.00p 2,314.00p 529520
07/11/2019 2,254.00p 2,296.00p 2,242.17p 2,296.00p 350060
06/11/2019 2,234.00p 2,242.00p 2,222.00p 2,238.00p 340937
05/11/2019 2,270.00p 2,270.00p 2,210.00p 2,224.00p 261496
04/11/2019 2,234.00p 2,244.00p 2,208.00p 2,224.00p 238375
01/11/2019 2,198.00p 2,228.00p 2,182.00p 2,220.00p 323304
31/10/2019 2,158.00p 2,200.00p 2,150.00p 2,188.00p 302429
30/10/2019 2,212.00p 2,232.00p 2,160.00p 2,176.00p 360743
29/10/2019 2,254.00p 2,254.00p 2,212.00p 2,230.00p 285842
28/10/2019 2,260.00p 2,282.00p 2,236.00p 2,244.00p 310878
25/10/2019 2,252.00p 2,270.00p 2,226.00p 2,260.00p 347125
24/10/2019 2,260.00p 2,260.00p 2,206.00p 2,240.00p 375909
23/10/2019 2,232.00p 2,280.00p 2,232.00p 2,248.00p 376554
22/10/2019 2,286.00p 2,324.00p 2,251.20p 2,254.00p 490250
21/10/2019 2,250.00p 2,298.00p 2,242.65p 2,274.00p 619771
18/10/2019 2,216.00p 2,294.00p 2,196.00p 2,288.00p 1479662
17/10/2019 2,100.00p 2,308.00p 2,070.00p 2,210.00p 1342191
16/10/2019 2,140.00p 2,140.00p 2,072.00p 2,088.00p 385643
15/10/2019 2,094.00p 2,158.00p 2,064.00p 2,130.00p 487615
14/10/2019 2,110.00p 2,110.00p 2,066.00p 2,082.00p 304315
11/10/2019 1,957.00p 2,136.00p 1,952.00p 2,114.00p 612093
10/10/2019 1,943.00p 1,963.00p 1,928.00p 1,962.00p 202248
09/10/2019 1,924.00p 1,955.00p 1,918.00p 1,949.00p 232438
08/10/2019 1,999.00p 1,999.00p 1,908.00p 1,940.00p 322120
07/10/2019 1,999.00p 1,999.00p 1,949.00p 1,986.00p 275420
04/10/2019 1,954.00p 1,967.00p 1,938.00p 1,967.00p 134882
03/10/2019 1,957.00p 1,980.00p 1,934.00p 1,939.00p 200450
02/10/2019 1,982.00p 1,993.00p 1,964.00p 1,964.00p 215518
01/10/2019 1,994.00p 2,022.00p 1,992.00p 1,992.00p 162137
30/09/2019 1,993.00p 1,993.00p 1,977.00p 1,987.00p 202539
27/09/2019 1,951.00p 1,991.00p 1,951.00p 1,985.00p 191940
26/09/2019 1,985.00p 1,995.00p 1,946.00p 1,954.00p 215641
25/09/2019 1,990.00p 2,000.00p 1,986.00p 1,991.00p 154799
24/09/2019 2,006.00p 2,020.00p 1,995.00p 2,000.00p 257978
23/09/2019 2,012.00p 2,022.00p 1,991.00p 2,004.00p 203502
20/09/2019 1,992.00p 2,044.00p 1,992.00p 2,018.00p 352611
19/09/2019 1,985.00p 2,002.00p 1,983.00p 1,992.00p 206481
18/09/2019 1,997.00p 2,002.00p 1,979.00p 1,995.00p 225638
17/09/2019 1,990.00p 2,004.00p 1,971.00p 1,993.00p 183926
16/09/2019 2,028.00p 2,028.00p 1,984.00p 1,992.00p 241209
13/09/2019 1,990.00p 2,038.00p 1,982.00p 2,028.00p 358910
12/09/2019 2,002.00p 2,040.00p 1,984.00p 1,993.00p 316211
11/09/2019 2,028.00p 2,038.00p 2,002.00p 2,002.00p 374720
10/09/2019 2,024.00p 2,038.00p 2,014.00p 2,020.00p 202910
09/09/2019 2,030.00p 2,038.74p 2,006.00p 2,028.00p 250236
06/09/2019 2,044.00p 2,044.00p 2,018.00p 2,022.00p 186977
05/09/2019 1,977.00p 2,036.00p 1,972.00p 2,026.00p 228831
04/09/2019 1,987.00p 1,994.00p 1,974.00p 1,983.00p 136131
03/09/2019 1,978.00p 1,978.00p 1,958.00p 1,971.00p 176713
02/09/2019 1,966.00p 1,973.00p 1,954.00p 1,962.00p 123028
30/08/2019 1,950.00p 1,970.00p 1,944.00p 1,958.00p 204583
29/08/2019 1,941.00p 1,974.00p 1,920.00p 1,947.00p 276320
28/08/2019 2,018.00p 2,020.00p 1,930.00p 1,964.00p 681921
27/08/2019 1,991.00p 2,006.00p 1,974.00p 1,993.00p 601592
23/08/2019 1,950.00p 1,993.00p 1,950.00p 1,987.00p 361562

*Close Price adjusted for both dividends and splits