WH Smith (SMWH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/07/2012 546.50p 546.50p 538.00p 538.00p 125423
23/07/2012 548.00p 550.00p 541.00p 544.50p 170251
20/07/2012 558.50p 559.00p 548.50p 552.00p 278201
19/07/2012 547.50p 563.50p 541.69p 560.50p 303011
18/07/2012 543.50p 553.00p 543.50p 548.00p 179967
17/07/2012 554.50p 555.50p 547.50p 547.50p 183353
16/07/2012 549.50p 559.00p 543.28p 552.50p 273588
13/07/2012 537.50p 551.00p 536.00p 550.00p 314722
12/07/2012 535.00p 535.55p 526.50p 535.50p 599561
11/07/2012 539.50p 543.00p 528.50p 534.00p 430410
10/07/2012 538.50p 547.50p 538.00p 540.00p 287152
09/07/2012 540.50p 551.50p 529.34p 540.00p 258099
06/07/2012 545.00p 547.50p 538.50p 542.50p 302161
05/07/2012 555.50p 557.00p 538.00p 546.50p 683253
04/07/2012 551.50p 558.50p 551.50p 553.50p 365788
03/07/2012 555.00p 558.50p 548.50p 555.00p 332977
02/07/2012 545.00p 555.00p 544.18p 553.00p 486593
29/06/2012 535.00p 557.00p 533.12p 544.50p 654103
28/06/2012 533.00p 533.84p 525.50p 527.50p 543155
27/06/2012 519.00p 536.00p 517.19p 534.00p 385379
26/06/2012 513.50p 521.50p 513.50p 517.00p 383031
25/06/2012 515.00p 519.25p 511.50p 514.50p 356032
22/06/2012 506.50p 520.00p 497.70p 518.00p 410702
21/06/2012 512.00p 520.00p 511.50p 515.00p 353855
20/06/2012 505.50p 514.50p 501.50p 514.00p 354469
19/06/2012 497.60p 505.50p 494.80p 505.50p 447528
18/06/2012 503.50p 503.50p 488.20p 495.30p 476285
15/06/2012 489.70p 497.44p 483.40p 493.30p 1479999
14/06/2012 475.10p 492.40p 475.10p 484.60p 894732
13/06/2012 471.70p 479.80p 467.20p 471.70p 652269
12/06/2012 485.50p 486.35p 474.10p 477.40p 475653
11/06/2012 494.00p 497.65p 484.90p 487.50p 330799
08/06/2012 489.30p 490.00p 481.70p 487.50p 292632
07/06/2012 477.60p 490.40p 473.50p 490.10p 543429
06/06/2012 482.30p 487.52p 473.20p 479.00p 858503
01/06/2012 482.70p 488.40p 477.60p 479.50p 666855
31/05/2012 499.80p 499.87p 481.30p 481.30p 478835
30/05/2012 510.00p 510.00p 496.80p 498.20p 309980
29/05/2012 504.00p 510.50p 500.50p 510.00p 588394
28/05/2012 494.70p 502.50p 490.50p 502.50p 272616
25/05/2012 494.10p 496.90p 489.90p 495.20p 225465
24/05/2012 492.80p 497.30p 485.70p 493.20p 412088
23/05/2012 491.80p 493.50p 486.40p 490.10p 501224
22/05/2012 503.00p 504.05p 494.20p 494.20p 525127
21/05/2012 499.20p 503.50p 490.35p 499.10p 273006
18/05/2012 510.00p 510.00p 497.00p 497.00p 561977
17/05/2012 517.50p 521.00p 510.00p 510.00p 350606
16/05/2012 518.00p 523.00p 510.00p 515.00p 353146
15/05/2012 525.50p 527.50p 514.50p 519.50p 636246
14/05/2012 529.50p 530.50p 519.00p 520.00p 344237
11/05/2012 530.00p 535.00p 518.44p 531.50p 343941
10/05/2012 523.00p 530.50p 519.50p 530.00p 582336
09/05/2012 514.50p 523.50p 509.00p 520.50p 1046710
08/05/2012 519.50p 530.00p 511.50p 511.50p 475736
04/05/2012 530.00p 530.00p 518.00p 518.00p 271013
03/05/2012 524.50p 534.50p 524.50p 529.50p 487223
02/05/2012 530.00p 536.50p 524.00p 525.00p 472790
01/05/2012 534.00p 534.50p 522.56p 529.00p 166779
30/04/2012 528.50p 531.00p 522.00p 527.00p 273481
27/04/2012 524.00p 529.00p 519.50p 527.50p 326857
26/04/2012 533.50p 537.00p 525.00p 526.00p 484939
25/04/2012 533.50p 535.00p 528.00p 530.50p 352191
24/04/2012 534.50p 534.50p 529.50p 530.00p 410664
23/04/2012 542.50p 549.34p 529.50p 533.00p 510175
20/04/2012 533.00p 542.00p 524.50p 542.00p 943042
19/04/2012 536.00p 541.20p 523.00p 528.00p 1038078
18/04/2012 532.50p 547.00p 529.50p 547.00p 914213
17/04/2012 533.50p 537.50p 532.50p 535.00p 571592
16/04/2012 533.00p 540.50p 529.50p 533.50p 632107
13/04/2012 537.00p 543.00p 530.00p 534.50p 614336
12/04/2012 536.50p 543.00p 534.00p 538.50p 681582
11/04/2012 533.50p 539.50p 529.00p 536.50p 617392
10/04/2012 543.00p 549.00p 533.00p 533.00p 578462
05/04/2012 542.50p 550.00p 538.50p 546.00p 647723
04/04/2012 546.00p 552.50p 542.00p 543.00p 562627
03/04/2012 549.50p 551.50p 536.00p 549.00p 659382
02/04/2012 545.00p 551.00p 541.50p 548.00p 479677
30/03/2012 545.50p 550.00p 544.50p 545.00p 476614
29/03/2012 552.00p 552.00p 540.00p 543.50p 248450
28/03/2012 550.50p 560.00p 547.00p 552.00p 1667804
27/03/2012 557.50p 557.50p 548.50p 552.00p 286932
26/03/2012 556.00p 556.00p 546.00p 555.00p 360878
23/03/2012 546.00p 552.50p 540.50p 548.00p 354790
22/03/2012 547.00p 548.00p 541.00p 545.00p 332201
21/03/2012 546.50p 552.00p 544.00p 549.50p 425410
20/03/2012 547.50p 548.00p 540.00p 547.50p 381430
19/03/2012 547.50p 550.50p 541.50p 550.00p 311996
16/03/2012 546.00p 551.50p 539.50p 549.50p 552698
15/03/2012 542.00p 547.00p 538.00p 546.50p 457111
14/03/2012 548.50p 551.00p 538.00p 542.00p 340110
13/03/2012 540.00p 547.50p 536.50p 547.00p 279552
12/03/2012 532.00p 539.50p 526.28p 537.50p 180934
09/03/2012 537.00p 541.00p 528.00p 531.00p 254628
08/03/2012 529.00p 539.00p 525.34p 535.50p 373674
07/03/2012 520.00p 531.00p 518.03p 527.00p 235369
06/03/2012 532.50p 533.50p 516.00p 518.00p 356844
05/03/2012 542.00p 542.00p 532.50p 534.00p 246457
02/03/2012 538.00p 544.50p 536.50p 544.00p 476980
01/03/2012 533.00p 539.00p 529.00p 537.50p 1158829
29/02/2012 534.50p 538.50p 530.00p 532.00p 414802
28/02/2012 538.50p 540.00p 530.00p 534.00p 420545
27/02/2012 541.50p 543.00p 534.50p 535.50p 353997
24/02/2012 546.50p 548.35p 540.50p 542.00p 340301
23/02/2012 538.50p 545.50p 531.50p 543.00p 497696
22/02/2012 546.00p 549.00p 536.00p 536.00p 452175
21/02/2012 544.50p 551.10p 536.50p 541.50p 231404
20/02/2012 544.00p 547.01p 541.26p 544.00p 175426
17/02/2012 542.50p 547.00p 534.50p 541.50p 549388
16/02/2012 536.00p 541.50p 531.50p 540.00p 202007
15/02/2012 540.00p 543.50p 535.00p 539.50p 464405
14/02/2012 535.00p 540.50p 530.50p 538.50p 326325
13/02/2012 535.00p 538.00p 526.50p 537.50p 223120
10/02/2012 519.50p 535.00p 519.50p 531.50p 612924
09/02/2012 513.50p 524.00p 513.50p 520.00p 451933
08/02/2012 531.50p 531.50p 512.50p 515.00p 965745
07/02/2012 526.50p 531.63p 517.00p 531.50p 712816
06/02/2012 528.00p 534.00p 520.00p 528.00p 559973
03/02/2012 537.50p 537.50p 522.00p 527.50p 1007542
02/02/2012 558.50p 564.00p 536.50p 537.00p 1089693
01/02/2012 552.50p 567.00p 552.00p 559.00p 448351
31/01/2012 545.00p 555.00p 541.50p 552.00p 410163
30/01/2012 547.00p 554.50p 539.50p 541.00p 334520
27/01/2012 547.50p 557.50p 547.50p 552.50p 235777
26/01/2012 542.50p 554.50p 542.50p 549.50p 226621
25/01/2012 536.00p 563.00p 536.00p 554.00p 716529
24/01/2012 533.00p 535.50p 530.50p 532.00p 294647
23/01/2012 538.50p 547.50p 528.00p 533.00p 436487
20/01/2012 534.50p 540.00p 534.50p 536.00p 146473
19/01/2012 534.00p 538.65p 531.50p 534.50p 220571
18/01/2012 527.50p 536.00p 523.00p 532.50p 204985
17/01/2012 530.50p 532.50p 522.50p 526.50p 268121
16/01/2012 524.00p 532.50p 520.00p 530.00p 95913
13/01/2012 527.00p 529.00p 522.00p 525.00p 359152
12/01/2012 526.00p 527.50p 519.50p 523.00p 279951
11/01/2012 524.50p 527.00p 519.00p 525.00p 161597
10/01/2012 526.50p 529.50p 522.00p 524.50p 278292
09/01/2012 528.00p 535.00p 522.50p 526.00p 225886
06/01/2012 526.00p 532.00p 520.00p 527.00p 424428
05/01/2012 531.00p 535.00p 521.00p 525.00p 367084
04/01/2012 529.50p 531.90p 511.50p 517.50p 1109362
03/01/2012 540.00p 540.00p 520.28p 538.00p 698099
30/12/2011 516.50p 534.00p 516.50p 531.50p 149171
29/12/2011 516.00p 520.00p 511.00p 513.50p 257573
28/12/2011 510.50p 519.00p 506.00p 515.50p 228639
23/12/2011 506.00p 510.50p 503.50p 507.50p 82386
22/12/2011 507.00p 513.50p 501.50p 504.00p 224121
21/12/2011 509.50p 510.00p 498.50p 504.00p 335666
20/12/2011 505.50p 512.50p 499.70p 505.50p 337779
19/12/2011 508.00p 516.50p 499.50p 504.50p 333486
16/12/2011 518.50p 519.05p 506.00p 507.50p 361024
15/12/2011 509.00p 517.50p 507.50p 515.00p 214899
14/12/2011 510.50p 512.50p 501.00p 506.00p 257027
13/12/2011 506.50p 517.00p 503.50p 513.00p 214509
12/12/2011 515.00p 521.00p 505.00p 505.00p 231578
09/12/2011 517.00p 525.50p 510.50p 517.00p 237112
08/12/2011 521.00p 522.50p 509.00p 518.50p 386207
07/12/2011 514.00p 521.00p 510.50p 518.50p 749111
06/12/2011 512.00p 519.00p 508.50p 509.50p 327298
05/12/2011 514.00p 524.00p 511.50p 517.00p 359687
02/12/2011 517.00p 518.50p 503.00p 514.00p 319755
01/12/2011 532.50p 532.50p 513.00p 513.00p 278070
30/11/2011 509.50p 535.00p 505.00p 525.00p 612120
29/11/2011 507.50p 516.00p 502.50p 511.00p 333362
28/11/2011 503.00p 508.50p 493.30p 505.50p 444442
25/11/2011 502.50p 505.00p 497.40p 499.30p 226190
24/11/2011 506.50p 509.00p 500.50p 503.50p 567744
23/11/2011 514.50p 516.50p 499.00p 500.00p 570037
22/11/2011 518.50p 527.00p 513.50p 518.00p 294711
21/11/2011 516.50p 519.00p 510.50p 517.50p 522287
18/11/2011 520.50p 521.50p 512.00p 519.50p 282913
17/11/2011 525.50p 527.50p 518.50p 525.50p 388925
16/11/2011 531.00p 538.50p 520.50p 528.00p 534468
15/11/2011 522.50p 532.50p 521.50p 527.50p 281317
14/11/2011 522.50p 529.50p 514.35p 524.50p 289115
11/11/2011 518.00p 524.00p 514.00p 519.00p 446989
10/11/2011 541.00p 541.00p 502.50p 517.00p 903782
09/11/2011 564.00p 564.50p 545.00p 550.00p 364315
08/11/2011 556.00p 560.00p 551.50p 556.00p 290565
07/11/2011 547.50p 559.00p 544.00p 555.50p 340882
04/11/2011 544.50p 554.50p 535.03p 553.50p 753276
03/11/2011 535.50p 542.50p 529.50p 542.50p 391960
02/11/2011 538.00p 542.00p 528.26p 539.50p 202764
01/11/2011 567.00p 567.00p 530.50p 533.50p 346803
31/10/2011 553.50p 560.00p 543.50p 548.00p 215593
28/10/2011 556.00p 557.00p 548.00p 555.00p 277046
27/10/2011 563.00p 568.00p 550.00p 554.50p 311510
26/10/2011 546.50p 554.00p 539.00p 550.50p 351825
25/10/2011 558.00p 563.50p 542.50p 544.50p 616219
24/10/2011 554.00p 566.00p 550.50p 558.00p 482591
21/10/2011 557.50p 560.00p 547.14p 550.00p 575491
20/10/2011 550.00p 562.00p 546.00p 554.50p 237980
19/10/2011 549.50p 558.50p 545.00p 552.00p 329710
18/10/2011 541.00p 553.50p 533.09p 549.50p 966038
17/10/2011 553.00p 557.50p 535.50p 541.00p 279127
14/10/2011 533.50p 550.50p 521.00p 549.00p 462463
13/10/2011 529.50p 530.00p 510.50p 530.00p 404442
12/10/2011 527.50p 532.00p 520.50p 527.50p 383518
11/10/2011 524.50p 529.00p 516.50p 523.00p 400870
10/10/2011 532.00p 533.50p 520.50p 524.00p 416292
07/10/2011 524.50p 539.50p 520.50p 526.00p 249710

*Close Price adjusted for both dividends and splits