WH Smith (SMWH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/12/2025 660.00p 674.11p 660.00p 664.00p 282059
09/12/2025 675.50p 683.50p 667.00p 667.00p 306684
08/12/2025 692.50p 696.50p 681.50p 681.50p 268478
05/12/2025 705.00p 705.00p 685.96p 694.50p 284935
04/12/2025 679.00p 710.00p 679.00p 689.00p 400813
03/12/2025 668.00p 681.00p 664.50p 681.00p 404071
02/12/2025 691.50p 691.50p 668.50p 672.50p 226358
01/12/2025 688.50p 688.50p 668.00p 678.00p 303322
28/11/2025 694.50p 702.00p 686.00p 686.00p 422260
27/11/2025 680.00p 696.50p 680.00p 690.00p 284226
26/11/2025 663.00p 684.00p 656.00p 678.00p 938026
25/11/2025 643.00p 658.50p 638.50p 658.50p 2534577
24/11/2025 650.00p 655.11p 637.00p 638.00p 708098
21/11/2025 639.50p 660.00p 638.50p 651.00p 731748
20/11/2025 661.00p 672.50p 634.40p 645.50p 426402
19/11/2025 597.00p 661.50p 585.50p 657.50p 930188
18/11/2025 617.00p 619.00p 604.98p 613.50p 244086
17/11/2025 641.00p 641.00p 615.50p 619.00p 307157
14/11/2025 638.00p 638.00p 622.50p 626.00p 380762
13/11/2025 641.00p 650.00p 632.50p 642.00p 324789
12/11/2025 645.00p 651.00p 640.00p 640.00p 461770
11/11/2025 640.00p 652.00p 637.50p 649.00p 391732
10/11/2025 632.50p 648.50p 632.50p 638.00p 843017
07/11/2025 655.00p 655.00p 630.00p 632.50p 235563
06/11/2025 650.00p 659.50p 638.50p 641.00p 569139
05/11/2025 650.00p 660.00p 647.50p 652.00p 828605
04/11/2025 664.00p 667.50p 654.00p 655.00p 303630
03/11/2025 670.50p 676.50p 664.00p 668.00p 234952
31/10/2025 681.00p 685.00p 672.50p 676.00p 344699
30/10/2025 680.00p 697.50p 674.50p 681.00p 252350
29/10/2025 687.50p 706.50p 674.93p 695.50p 1620438
28/10/2025 702.50p 711.00p 700.00p 710.00p 205207
27/10/2025 704.00p 712.00p 702.00p 704.00p 263057
24/10/2025 700.00p 711.17p 690.89p 703.50p 1098620
23/10/2025 662.00p 684.50p 635.00p 675.00p 802882
22/10/2025 663.50p 682.00p 659.00p 682.00p 1890941
21/10/2025 640.50p 662.50p 640.50p 660.00p 1043893
20/10/2025 643.50p 651.68p 638.00p 648.50p 305444
17/10/2025 627.50p 644.50p 624.17p 642.50p 359411
16/10/2025 639.00p 643.00p 631.50p 643.00p 250184
15/10/2025 651.50p 652.00p 638.50p 638.50p 207675
14/10/2025 643.00p 648.50p 641.45p 643.50p 187410
13/10/2025 638.00p 649.00p 637.00p 644.00p 250227
10/10/2025 643.50p 656.00p 638.00p 638.00p 501213
09/10/2025 651.00p 660.00p 644.00p 645.00p 1525236
08/10/2025 649.50p 656.67p 646.00p 654.00p 492511
07/10/2025 661.00p 665.50p 649.50p 651.00p 464147
06/10/2025 671.50p 674.00p 662.00p 662.00p 361073
03/10/2025 679.00p 681.50p 669.50p 672.50p 742719
02/10/2025 678.00p 681.50p 670.50p 676.50p 687684
01/10/2025 675.00p 680.50p 673.00p 674.00p 545773
30/09/2025 675.00p 681.00p 671.00p 676.50p 578830
29/09/2025 680.50p 684.00p 671.49p 678.00p 1130882
26/09/2025 670.00p 680.50p 670.00p 680.50p 557388
25/09/2025 674.50p 680.99p 669.50p 673.50p 766715
24/09/2025 681.00p 681.00p 671.50p 673.50p 240092
23/09/2025 673.00p 689.00p 669.50p 683.00p 1780163
22/09/2025 675.50p 680.00p 670.00p 670.00p 366320
19/09/2025 678.00p 684.50p 668.50p 676.50p 1460008
18/09/2025 698.00p 698.00p 674.50p 680.50p 888117
17/09/2025 677.00p 695.00p 677.00p 692.50p 382027
16/09/2025 667.00p 681.50p 667.00p 677.50p 335478
15/09/2025 667.00p 694.50p 667.00p 681.50p 612813
12/09/2025 673.00p 685.00p 663.50p 667.00p 1938950
11/09/2025 662.00p 666.00p 662.00p 686.00p 785996
10/09/2025 662.00p 673.50p 662.00p 666.00p 1448574
09/09/2025 667.50p 677.49p 665.00p 666.50p 703707
08/09/2025 664.00p 673.50p 654.00p 669.00p 1165713
05/09/2025 660.00p 673.00p 658.50p 668.50p 838658
04/09/2025 644.00p 666.50p 642.00p 654.00p 715581
03/09/2025 670.00p 680.00p 650.00p 654.00p 939174
02/09/2025 677.00p 685.08p 665.50p 666.50p 633246
01/09/2025 688.00p 697.00p 675.50p 686.00p 500765
29/08/2025 706.00p 713.94p 692.00p 690.00p 506615
28/08/2025 688.50p 710.50p 687.00p 706.50p 1053369
27/08/2025 699.00p 719.50p 687.50p 689.00p 798847
26/08/2025 710.00p 719.50p 679.00p 700.00p 1771417
22/08/2025 656.50p 722.00p 638.00p 711.00p 7387734
21/08/2025 820.00p 820.00p 628.00p 640.00p 8374768
20/08/2025 1,111.00p 1,117.47p 1,094.00p 1,110.00p 74530
19/08/2025 1,048.00p 1,120.00p 1,048.00p 1,117.00p 88783
18/08/2025 1,063.00p 1,089.00p 1,063.00p 1,074.00p 117799
15/08/2025 1,084.00p 1,097.00p 1,074.00p 1,081.00p 105825
14/08/2025 1,055.00p 1,088.00p 1,055.00p 1,078.00p 422164
13/08/2025 1,092.00p 1,092.00p 1,076.00p 1,078.00p 130980
12/08/2025 1,066.00p 1,088.00p 1,066.00p 1,084.00p 390395
11/08/2025 1,090.00p 1,090.98p 1,065.00p 1,069.00p 142412
08/08/2025 1,027.00p 1,080.00p 1,027.00p 1,080.00p 159194
07/08/2025 1,037.00p 1,054.00p 1,030.00p 1,052.00p 87495
06/08/2025 1,054.00p 1,054.00p 1,024.00p 1,038.00p 73878
05/08/2025 1,054.00p 1,054.00p 1,032.00p 1,046.00p 159239
04/08/2025 1,057.00p 1,057.00p 1,031.00p 1,043.00p 2677989
01/08/2025 1,010.00p 1,044.00p 1,010.00p 1,033.00p 138014
31/07/2025 1,046.00p 1,046.00p 1,019.00p 1,025.00p 234842
30/07/2025 1,026.00p 1,064.00p 1,019.00p 1,028.00p 131873
29/07/2025 1,052.00p 1,088.00p 1,045.00p 1,051.00p 368327
28/07/2025 1,108.00p 1,108.00p 1,072.00p 1,077.00p 90041
25/07/2025 1,064.00p 1,086.00p 1,064.00p 1,084.00p 88709
24/07/2025 1,070.00p 1,095.00p 1,064.00p 1,074.00p 211648
23/07/2025 1,055.00p 1,085.00p 1,055.00p 1,068.00p 130562
22/07/2025 1,093.00p 1,094.00p 1,063.00p 1,067.00p 97612
21/07/2025 1,091.00p 1,091.00p 1,057.00p 1,067.00p 176500
18/07/2025 1,032.00p 1,069.08p 1,025.00p 1,068.00p 471056
17/07/2025 1,014.00p 1,036.00p 1,012.00p 1,026.00p 314012
16/07/2025 1,030.00p 1,054.00p 1,007.00p 1,008.00p 206612
15/07/2025 1,052.00p 1,061.00p 1,044.00p 1,050.00p 91636
14/07/2025 1,031.00p 1,059.94p 1,031.00p 1,046.00p 140757
11/07/2025 1,098.00p 1,098.00p 1,052.15p 1,053.00p 94675
10/07/2025 1,079.00p 1,087.00p 1,067.90p 1,080.00p 87421
09/07/2025 1,094.00p 1,099.00p 1,066.00p 1,082.00p 189152
08/07/2025 1,086.00p 1,092.00p 1,060.00p 1,073.00p 132482
07/07/2025 1,111.00p 1,111.00p 1,083.90p 1,087.00p 94297
04/07/2025 1,087.00p 1,115.00p 1,087.00p 1,104.00p 72214
03/07/2025 1,113.00p 1,115.00p 1,084.00p 1,110.00p 92334
02/07/2025 1,089.00p 1,108.00p 1,081.00p 1,087.00p 693516
01/07/2025 1,075.00p 1,104.00p 1,075.00p 1,099.00p 232965
30/06/2025 1,107.00p 1,115.00p 1,035.00p 1,090.00p 794186
27/06/2025 1,113.00p 1,132.00p 1,091.00p 1,129.00p 214055
26/06/2025 1,115.00p 1,115.00p 1,091.00p 1,095.00p 311783
25/06/2025 1,107.00p 1,114.00p 1,093.00p 1,097.00p 201998
24/06/2025 1,101.00p 1,116.00p 1,080.00p 1,103.00p 475161
23/06/2025 1,060.00p 1,086.50p 1,060.00p 1,081.00p 131951
20/06/2025 1,067.00p 1,103.00p 1,067.00p 1,086.00p 553120
19/06/2025 1,071.00p 1,094.00p 1,071.00p 1,087.00p 211237
18/06/2025 1,068.00p 1,107.00p 1,068.00p 1,096.00p 213319
17/06/2025 1,070.00p 1,107.70p 1,070.00p 1,093.00p 242021
16/06/2025 1,081.00p 1,121.00p 1,078.84p 1,095.00p 285734
13/06/2025 1,104.00p 1,104.00p 1,069.00p 1,081.00p 310859
12/06/2025 1,047.00p 1,126.00p 1,047.00p 1,113.00p 438548
11/06/2025 1,077.00p 1,081.00p 1,070.00p 1,071.00p 148178
10/06/2025 1,045.00p 1,082.56p 1,045.00p 1,074.00p 272106
09/06/2025 1,070.00p 1,073.00p 1,047.00p 1,071.00p 314830
06/06/2025 1,052.00p 1,078.00p 1,052.00p 1,053.00p 199355
05/06/2025 1,083.00p 1,083.00p 1,055.00p 1,075.00p 228640
04/06/2025 1,046.00p 1,072.00p 1,034.00p 1,060.00p 215818
03/06/2025 1,015.00p 1,036.00p 1,015.00p 1,024.00p 202147
02/06/2025 1,030.00p 1,049.00p 1,016.00p 1,030.00p 214049
30/05/2025 1,029.00p 1,058.00p 1,029.00p 1,046.00p 424884
29/05/2025 1,064.00p 1,072.00p 1,040.00p 1,041.00p 181230
28/05/2025 1,092.00p 1,092.00p 1,052.00p 1,058.00p 217943
27/05/2025 1,039.00p 1,074.00p 1,030.00p 1,066.00p 515997
23/05/2025 1,028.00p 1,038.00p 1,008.00p 1,027.00p 374496
22/05/2025 1,029.00p 1,042.00p 1,018.62p 1,028.00p 258147
21/05/2025 1,073.00p 1,078.00p 1,048.00p 1,052.00p 280588
20/05/2025 1,047.00p 1,059.00p 1,026.07p 1,056.00p 264931
19/05/2025 1,016.00p 1,034.00p 1,014.00p 1,026.00p 869604
16/05/2025 1,031.00p 1,037.00p 1,017.00p 1,028.00p 250962
15/05/2025 1,006.00p 1,023.00p 999.50p 1,019.00p 1141375
14/05/2025 1,016.00p 1,026.00p 1,004.00p 1,011.00p 281219
13/05/2025 1,017.00p 1,024.00p 990.00p 1,012.00p 216568
12/05/2025 982.00p 999.00p 964.50p 993.00p 312934
09/05/2025 975.00p 983.50p 960.90p 961.00p 284951
08/05/2025 967.00p 979.00p 950.00p 965.50p 1027158
07/05/2025 913.50p 950.50p 908.00p 950.50p 412626
06/05/2025 909.00p 926.00p 887.50p 914.50p 599159
02/05/2025 927.00p 931.50p 901.48p 913.50p 315571
01/05/2025 911.00p 928.50p 904.00p 926.50p 229234
30/04/2025 917.50p 917.50p 887.50p 904.50p 465577
29/04/2025 917.00p 929.50p 905.50p 905.50p 271376
28/04/2025 913.50p 934.00p 906.50p 920.00p 510631
25/04/2025 902.00p 911.50p 894.50p 905.00p 589029
24/04/2025 900.00p 909.00p 882.00p 892.00p 309243
23/04/2025 900.00p 921.00p 897.50p 904.00p 294292
22/04/2025 926.00p 934.00p 882.50p 888.00p 758787
17/04/2025 934.50p 950.00p 918.37p 931.00p 278569
16/04/2025 948.00p 989.50p 900.00p 941.50p 321022
15/04/2025 942.50p 960.50p 941.50p 950.50p 325638
14/04/2025 941.50p 954.00p 933.00p 947.50p 221579
11/04/2025 926.50p 958.00p 911.83p 922.00p 305724
10/04/2025 969.00p 975.50p 934.00p 947.00p 574814
09/04/2025 901.50p 908.00p 884.00p 900.50p 224121
08/04/2025 905.50p 933.50p 900.00p 924.00p 196704
07/04/2025 884.00p 959.71p 872.50p 899.00p 409002
04/04/2025 986.50p 1,011.00p 930.00p 930.00p 334234
03/04/2025 1,000.00p 1,027.00p 997.66p 1,011.00p 303676
02/04/2025 1,033.00p 1,033.00p 1,000.00p 1,025.00p 235815
01/04/2025 1,017.00p 1,026.00p 1,001.00p 1,011.00p 432394
31/03/2025 1,019.00p 1,037.00p 1,010.00p 1,014.00p 496925
28/03/2025 1,100.00p 1,106.00p 1,039.00p 1,039.00p 500139
27/03/2025 1,072.00p 1,090.00p 1,066.00p 1,090.00p 415254
26/03/2025 1,089.00p 1,089.00p 1,073.00p 1,083.00p 255428
25/03/2025 1,067.00p 1,087.00p 1,061.00p 1,078.00p 164634
24/03/2025 1,070.00p 1,070.00p 1,052.00p 1,063.00p 131322
21/03/2025 1,070.00p 1,075.00p 1,049.00p 1,055.00p 413566
20/03/2025 1,076.00p 1,081.00p 1,060.00p 1,074.00p 572081
19/03/2025 1,080.00p 1,080.00p 1,059.00p 1,075.00p 284979
18/03/2025 1,060.00p 1,079.00p 1,047.55p 1,067.00p 218154
17/03/2025 1,070.00p 1,070.00p 1,049.00p 1,052.00p 235882
14/03/2025 1,033.00p 1,070.00p 1,029.00p 1,056.00p 248661
13/03/2025 1,074.00p 1,095.00p 1,027.55p 1,032.00p 399973
12/03/2025 1,060.00p 1,080.00p 1,053.00p 1,080.00p 250612
11/03/2025 1,077.00p 1,104.00p 1,075.00p 1,077.00p 283133
10/03/2025 1,080.00p 1,110.00p 1,080.00p 1,099.00p 150756
07/03/2025 1,059.00p 1,082.00p 1,053.00p 1,082.00p 158980
06/03/2025 1,091.00p 1,106.00p 1,053.00p 1,071.00p 229808
05/03/2025 1,106.00p 1,111.38p 1,081.00p 1,082.00p 204997
04/03/2025 1,132.00p 1,146.00p 1,083.00p 1,083.00p 297401
03/03/2025 1,159.00p 1,166.00p 1,145.00p 1,148.00p 157650
28/02/2025 1,178.00p 1,178.00p 1,151.00p 1,159.00p 482298
27/02/2025 1,174.00p 1,174.00p 1,147.00p 1,162.00p 130121

*Close Price adjusted for both dividends and splits