WH Smith (SMWH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/02/2018 2,006.00p 2,012.00p 1,989.00p 1,996.00p 218626
09/02/2018 1,980.00p 2,002.00p 1,975.00p 1,990.00p 355642
08/02/2018 2,010.00p 2,024.00p 1,983.00p 1,987.00p 506598
07/02/2018 2,028.00p 2,038.00p 2,010.00p 2,014.00p 678987
06/02/2018 2,016.00p 2,046.00p 1,996.00p 2,016.00p 658689
05/02/2018 2,094.00p 2,096.00p 2,060.00p 2,060.00p 344147
02/02/2018 2,132.00p 2,144.00p 2,106.00p 2,106.00p 247194
01/02/2018 2,136.00p 2,164.00p 2,130.00p 2,140.00p 251894
31/01/2018 2,174.00p 2,174.00p 2,132.00p 2,138.00p 274388
30/01/2018 2,174.00p 2,185.66p 2,158.00p 2,170.00p 234570
29/01/2018 2,172.00p 2,198.00p 2,158.00p 2,182.00p 320881
26/01/2018 2,152.00p 2,174.00p 2,142.00p 2,164.00p 340201
25/01/2018 2,138.00p 2,154.00p 2,092.00p 2,154.00p 457270
24/01/2018 2,134.00p 2,144.00p 2,020.00p 2,126.00p 734343
23/01/2018 2,138.00p 2,156.00p 2,116.00p 2,132.00p 333100
22/01/2018 2,168.00p 2,168.00p 2,128.00p 2,128.00p 200114
19/01/2018 2,134.00p 2,166.00p 2,124.00p 2,158.00p 322911
18/01/2018 2,144.00p 2,152.00p 2,138.00p 2,140.00p 233298
17/01/2018 2,156.00p 2,160.00p 2,136.00p 2,138.00p 495156
16/01/2018 2,164.00p 2,168.00p 2,150.00p 2,154.00p 313193
15/01/2018 2,186.00p 2,200.00p 2,152.00p 2,154.00p 359519
12/01/2018 2,162.00p 2,200.00p 2,158.00p 2,186.00p 377644
11/01/2018 2,200.00p 2,204.00p 2,148.00p 2,154.00p 489323
10/01/2018 2,240.00p 2,244.00p 2,220.00p 2,228.00p 491932
09/01/2018 2,258.00p 2,260.00p 2,230.00p 2,244.00p 349916
08/01/2018 2,266.00p 2,282.00p 2,250.00p 2,256.00p 304674
05/01/2018 2,264.00p 2,264.00p 2,240.00p 2,260.00p 624837
04/01/2018 2,302.00p 2,304.00p 2,252.00p 2,260.00p 402005
03/01/2018 2,294.00p 2,328.00p 2,288.00p 2,292.00p 303522
02/01/2018 2,320.00p 2,338.00p 2,292.70p 2,306.00p 536257
29/12/2017 2,292.00p 2,347.00p 2,270.00p 2,347.00p 353736
28/12/2017 2,273.00p 2,297.00p 2,267.00p 2,286.00p 166674
27/12/2017 2,262.00p 2,274.00p 2,248.00p 2,273.00p 207930
22/12/2017 2,247.00p 2,268.00p 2,240.00p 2,268.00p 109023
21/12/2017 2,250.00p 2,250.00p 2,236.00p 2,246.00p 420107
20/12/2017 2,242.00p 2,261.00p 2,230.00p 2,244.00p 296290
19/12/2017 2,207.00p 2,247.00p 2,196.00p 2,241.00p 620277
18/12/2017 2,200.00p 2,216.00p 2,183.00p 2,216.00p 433164
15/12/2017 2,179.00p 2,214.00p 2,162.00p 2,211.00p 574691
14/12/2017 2,193.00p 2,215.00p 2,180.00p 2,188.00p 520166
13/12/2017 2,204.00p 2,221.00p 2,183.00p 2,210.00p 403580
12/12/2017 2,205.00p 2,210.00p 2,176.00p 2,196.00p 346036
11/12/2017 2,218.00p 2,223.00p 2,205.00p 2,210.00p 237258
08/12/2017 2,174.00p 2,224.00p 2,170.00p 2,218.00p 463424
07/12/2017 2,157.00p 2,180.00p 2,140.00p 2,170.00p 394279
06/12/2017 2,112.00p 2,171.00p 2,094.00p 2,161.00p 562317
05/12/2017 2,113.00p 2,120.00p 2,094.00p 2,112.00p 392026
04/12/2017 2,103.00p 2,122.00p 2,090.00p 2,105.00p 461497
01/12/2017 2,092.00p 2,108.00p 2,076.00p 2,090.00p 348992
30/11/2017 2,088.00p 2,110.00p 2,071.00p 2,092.00p 406534
29/11/2017 2,060.00p 2,110.00p 2,058.00p 2,086.00p 377554
28/11/2017 2,056.00p 2,068.00p 2,045.00p 2,064.00p 335932
27/11/2017 2,045.00p 2,065.00p 2,039.00p 2,053.00p 331497
24/11/2017 2,042.00p 2,052.00p 2,035.00p 2,042.00p 181811
23/11/2017 2,034.00p 2,065.28p 2,029.50p 2,039.00p 202922
22/11/2017 2,055.00p 2,067.00p 2,041.00p 2,041.00p 260799
21/11/2017 2,045.00p 2,064.00p 2,024.00p 2,055.00p 372209
20/11/2017 2,019.00p 2,053.00p 2,015.00p 2,039.00p 341617
17/11/2017 2,027.00p 2,035.00p 2,003.00p 2,022.00p 281544
16/11/2017 2,014.00p 2,033.00p 2,014.00p 2,025.00p 271909
15/11/2017 2,035.00p 2,040.00p 2,015.00p 2,015.00p 270554
14/11/2017 2,011.00p 2,044.00p 2,002.00p 2,031.00p 243167
13/11/2017 2,027.00p 2,041.00p 2,008.00p 2,016.00p 304297
10/11/2017 2,020.00p 2,038.00p 2,019.00p 2,032.00p 236610
09/11/2017 2,036.00p 2,038.00p 2,018.00p 2,019.00p 313464
08/11/2017 2,026.00p 2,047.00p 2,019.00p 2,039.00p 322448
07/11/2017 2,047.00p 2,051.00p 2,021.00p 2,027.00p 291329
06/11/2017 2,071.00p 2,072.00p 2,044.00p 2,051.00p 206967
03/11/2017 2,060.00p 2,076.00p 2,049.00p 2,069.00p 308240
02/11/2017 2,049.00p 2,073.00p 2,035.00p 2,056.00p 371044
01/11/2017 2,045.00p 2,069.00p 2,038.00p 2,045.00p 409797
31/10/2017 2,047.00p 2,061.69p 2,042.00p 2,047.00p 362906
30/10/2017 2,070.00p 2,072.00p 2,052.00p 2,057.00p 255382
27/10/2017 2,087.00p 2,089.00p 2,063.00p 2,067.00p 287035
26/10/2017 2,049.00p 2,080.00p 2,033.00p 2,078.00p 341635
25/10/2017 2,027.00p 2,057.00p 2,021.00p 2,045.00p 417429
24/10/2017 2,026.00p 2,041.00p 2,022.00p 2,033.00p 642724
23/10/2017 2,042.00p 2,050.00p 2,027.00p 2,032.00p 387794
20/10/2017 2,018.00p 2,061.00p 2,018.00p 2,051.00p 502118
19/10/2017 2,098.00p 2,100.00p 2,039.00p 2,049.00p 414411
18/10/2017 2,081.00p 2,106.00p 2,073.50p 2,099.00p 269156
17/10/2017 2,085.00p 2,085.00p 2,054.00p 2,074.00p 502823
16/10/2017 2,051.00p 2,080.00p 2,034.00p 2,078.00p 389513
13/10/2017 2,082.00p 2,084.00p 2,034.00p 2,062.00p 543036
12/10/2017 2,070.00p 2,093.00p 2,005.00p 2,070.00p 531667
11/10/2017 2,047.00p 2,071.00p 2,033.00p 2,071.00p 268398
10/10/2017 2,043.00p 2,056.00p 2,043.00p 2,046.00p 300364
09/10/2017 2,062.00p 2,063.00p 2,043.00p 2,052.00p 256113
06/10/2017 2,051.00p 2,067.00p 2,045.00p 2,065.00p 224842
05/10/2017 2,060.00p 2,077.00p 2,018.00p 2,053.00p 546483
04/10/2017 2,091.00p 2,095.00p 2,070.00p 2,079.00p 282314
03/10/2017 2,065.00p 2,093.00p 2,054.00p 2,085.00p 235080
02/10/2017 2,036.00p 2,061.00p 2,028.00p 2,060.00p 407340
29/09/2017 2,047.00p 2,072.00p 2,019.00p 2,021.00p 713040
28/09/2017 2,035.00p 2,049.00p 2,016.00p 2,045.00p 363323
27/09/2017 2,024.00p 2,032.00p 2,002.00p 2,032.00p 266512
26/09/2017 2,029.00p 2,030.00p 2,009.00p 2,022.00p 249530
25/09/2017 1,998.00p 2,028.00p 1,989.00p 2,025.00p 176924
22/09/2017 1,957.00p 1,999.00p 1,954.00p 1,999.00p 180730
21/09/2017 1,957.00p 1,961.00p 1,949.00p 1,961.00p 156026
20/09/2017 1,933.00p 1,963.00p 1,927.00p 1,960.00p 256580
19/09/2017 1,916.00p 1,940.00p 1,916.00p 1,932.00p 167241
18/09/2017 1,921.00p 1,931.00p 1,918.00p 1,923.00p 129688
15/09/2017 1,917.00p 1,917.00p 1,891.00p 1,917.00p 283413
14/09/2017 1,905.00p 1,941.00p 1,899.00p 1,916.00p 288945
13/09/2017 1,894.00p 1,904.00p 1,882.00p 1,904.00p 252371
12/09/2017 1,901.00p 1,901.00p 1,881.00p 1,890.00p 269831
11/09/2017 1,894.00p 1,899.00p 1,884.00p 1,899.00p 200924
08/09/2017 1,888.00p 1,893.00p 1,863.00p 1,881.00p 271438
07/09/2017 1,892.00p 1,912.00p 1,886.00p 1,910.00p 150514
06/09/2017 1,881.00p 1,898.00p 1,872.00p 1,888.00p 379045
05/09/2017 1,854.00p 1,883.00p 1,854.00p 1,877.00p 225583
04/09/2017 1,862.00p 1,862.00p 1,852.00p 1,857.00p 194086
01/09/2017 1,853.00p 1,863.00p 1,841.00p 1,858.00p 318692
31/08/2017 1,844.00p 1,861.00p 1,825.00p 1,849.00p 397752
30/08/2017 1,864.00p 1,864.00p 1,842.00p 1,845.00p 322959
29/08/2017 1,840.00p 1,858.00p 1,828.00p 1,849.00p 330314
25/08/2017 1,842.00p 1,845.00p 1,832.00p 1,839.00p 172261
24/08/2017 1,844.00p 1,855.00p 1,827.00p 1,843.00p 204760
23/08/2017 1,860.00p 1,866.00p 1,849.00p 1,852.00p 203518
22/08/2017 1,841.00p 1,882.00p 1,841.00p 1,863.00p 325540
21/08/2017 1,816.00p 1,841.00p 1,816.00p 1,832.00p 178397
18/08/2017 1,835.00p 1,837.00p 1,821.00p 1,822.00p 225541
17/08/2017 1,819.00p 1,849.00p 1,819.00p 1,831.00p 233012
16/08/2017 1,822.00p 1,837.00p 1,807.00p 1,829.00p 266582
15/08/2017 1,812.00p 1,827.00p 1,804.00p 1,815.00p 248108
14/08/2017 1,820.00p 1,832.00p 1,803.00p 1,815.00p 454850
11/08/2017 1,814.00p 1,824.00p 1,801.00p 1,822.00p 188090
10/08/2017 1,831.00p 1,837.00p 1,822.00p 1,823.00p 239888
09/08/2017 1,840.00p 1,840.00p 1,822.00p 1,834.00p 247223
08/08/2017 1,838.00p 1,849.00p 1,827.00p 1,845.00p 267603
07/08/2017 1,819.00p 1,847.00p 1,818.00p 1,836.00p 461967
04/08/2017 1,822.00p 1,826.00p 1,799.00p 1,820.00p 277518
03/08/2017 1,800.00p 1,823.00p 1,793.00p 1,816.00p 402748
02/08/2017 1,781.00p 1,800.00p 1,777.00p 1,795.00p 318852
01/08/2017 1,766.00p 1,788.00p 1,758.00p 1,781.00p 373117
31/07/2017 1,748.00p 1,761.00p 1,746.00p 1,760.00p 321219
28/07/2017 1,733.00p 1,755.00p 1,722.00p 1,749.00p 571206
27/07/2017 1,724.00p 1,752.00p 1,722.00p 1,742.00p 352794
26/07/2017 1,689.00p 1,721.00p 1,689.00p 1,719.00p 225501
25/07/2017 1,693.00p 1,701.00p 1,687.00p 1,689.00p 208987
24/07/2017 1,705.00p 1,708.00p 1,674.00p 1,685.00p 325471
21/07/2017 1,705.00p 1,731.00p 1,696.00p 1,705.00p 416684
20/07/2017 1,678.00p 1,701.00p 1,674.00p 1,701.00p 279731
19/07/2017 1,675.00p 1,684.00p 1,662.00p 1,682.00p 277754
18/07/2017 1,676.00p 1,686.00p 1,635.00p 1,673.00p 292679
17/07/2017 1,668.00p 1,680.00p 1,656.00p 1,675.00p 332446
14/07/2017 1,680.00p 1,682.00p 1,659.00p 1,664.00p 261923
13/07/2017 1,673.00p 1,680.00p 1,657.00p 1,673.00p 411874
12/07/2017 1,674.00p 1,683.00p 1,652.00p 1,665.00p 559089
11/07/2017 1,692.00p 1,705.00p 1,664.00p 1,672.00p 340802
10/07/2017 1,705.00p 1,713.00p 1,687.00p 1,694.00p 307078
07/07/2017 1,703.00p 1,711.00p 1,692.00p 1,707.00p 221768
06/07/2017 1,719.00p 1,720.00p 1,685.00p 1,697.00p 397420
05/07/2017 1,686.00p 1,711.00p 1,685.00p 1,706.00p 215012
04/07/2017 1,682.00p 1,700.00p 1,682.00p 1,692.00p 247557
03/07/2017 1,715.00p 1,725.00p 1,687.00p 1,694.00p 413428
30/06/2017 1,709.00p 1,729.00p 1,694.00p 1,715.00p 770348
29/06/2017 1,714.00p 1,745.00p 1,687.00p 1,722.00p 743751
28/06/2017 1,708.00p 1,733.00p 1,687.00p 1,711.00p 458948
27/06/2017 1,710.00p 1,718.00p 1,699.00p 1,708.00p 297321
26/06/2017 1,718.00p 1,729.00p 1,711.00p 1,715.00p 215309
23/06/2017 1,710.00p 1,742.00p 1,703.00p 1,710.00p 236085
22/06/2017 1,716.00p 1,728.00p 1,696.00p 1,705.00p 392668
21/06/2017 1,734.00p 1,763.00p 1,717.00p 1,718.00p 474485
20/06/2017 1,793.00p 1,814.00p 1,764.00p 1,766.00p 291013
19/06/2017 1,772.00p 1,803.00p 1,772.00p 1,788.00p 269773
16/06/2017 1,742.00p 1,783.00p 1,742.00p 1,779.00p 862209
15/06/2017 1,784.00p 1,790.00p 1,711.00p 1,737.00p 634188
14/06/2017 1,733.00p 1,800.00p 1,723.76p 1,791.00p 488751
13/06/2017 1,726.00p 1,752.00p 1,725.00p 1,744.00p 263171
12/06/2017 1,720.00p 1,733.00p 1,715.00p 1,720.00p 167236
09/06/2017 1,712.00p 1,739.00p 1,687.00p 1,738.00p 414539
08/06/2017 1,757.00p 1,757.00p 1,713.00p 1,727.00p 355276
07/06/2017 1,716.00p 1,734.00p 1,713.25p 1,719.00p 405111
06/06/2017 1,759.00p 1,762.00p 1,714.00p 1,718.00p 396683
05/06/2017 1,772.00p 1,781.00p 1,754.00p 1,762.00p 214045
02/06/2017 1,784.00p 1,787.00p 1,755.00p 1,768.00p 270508
01/06/2017 1,786.00p 1,800.00p 1,773.00p 1,778.00p 322920
31/05/2017 1,790.00p 1,803.00p 1,773.00p 1,784.00p 294552
30/05/2017 1,791.00p 1,796.00p 1,776.00p 1,786.00p 264161
26/05/2017 1,792.00p 1,806.00p 1,782.00p 1,782.00p 238527
25/05/2017 1,787.00p 1,801.00p 1,784.00p 1,800.00p 159197
24/05/2017 1,793.00p 1,806.00p 1,782.00p 1,791.00p 344183
23/05/2017 1,792.00p 1,810.00p 1,783.00p 1,785.00p 332848
22/05/2017 1,784.00p 1,806.00p 1,778.00p 1,800.00p 345282
19/05/2017 1,759.00p 1,795.00p 1,754.60p 1,774.00p 375575
18/05/2017 1,740.00p 1,755.00p 1,738.00p 1,748.00p 298243
17/05/2017 1,749.00p 1,757.00p 1,740.00p 1,750.00p 300938
16/05/2017 1,745.00p 1,750.00p 1,728.00p 1,748.00p 289211
15/05/2017 1,757.00p 1,757.00p 1,727.00p 1,741.00p 358827
12/05/2017 1,749.00p 1,753.00p 1,732.00p 1,748.00p 299452
11/05/2017 1,782.00p 1,795.00p 1,741.00p 1,744.00p 422590
10/05/2017 1,798.00p 1,800.00p 1,785.00p 1,793.00p 209169
09/05/2017 1,771.00p 1,796.00p 1,761.00p 1,793.00p 334880
08/05/2017 1,775.00p 1,794.00p 1,758.00p 1,758.00p 950370
05/05/2017 1,760.00p 1,774.00p 1,760.00p 1,768.00p 181045
04/05/2017 1,777.00p 1,783.00p 1,756.20p 1,768.00p 320029
03/05/2017 1,794.00p 1,805.16p 1,772.00p 1,772.00p 243773
02/05/2017 1,768.00p 1,801.00p 1,750.50p 1,794.00p 264627

*Close Price adjusted for both dividends and splits