WH Smith (SMWH) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
22/08/2019 1,918.00p 1,955.00p 1,914.00p 1,950.00p 192557
21/08/2019 1,909.00p 1,932.00p 1,909.00p 1,930.00p 175720
20/08/2019 1,954.00p 1,957.00p 1,908.40p 1,917.00p 336116
19/08/2019 1,923.00p 1,950.00p 1,910.00p 1,950.00p 198007
16/08/2019 1,896.00p 1,921.00p 1,878.64p 1,921.00p 237486
15/08/2019 1,957.00p 1,957.00p 1,893.00p 1,896.00p 227354
14/08/2019 1,979.00p 1,989.00p 1,941.00p 1,942.00p 232884
13/08/2019 1,978.00p 1,989.00p 1,954.00p 1,982.00p 387412
12/08/2019 2,040.00p 2,040.00p 1,982.00p 1,982.00p 184034
09/08/2019 2,036.00p 2,044.00p 2,008.00p 2,020.00p 268395
08/08/2019 2,014.00p 2,040.00p 2,006.00p 2,040.00p 213708
07/08/2019 2,032.00p 2,034.00p 2,000.00p 2,008.00p 274682
06/08/2019 2,028.00p 2,040.00p 2,012.00p 2,014.00p 195375
05/08/2019 2,052.00p 2,052.00p 2,018.00p 2,018.00p 257629
02/08/2019 2,122.00p 2,122.00p 2,066.00p 2,068.00p 252572
01/08/2019 2,108.00p 2,132.00p 2,108.00p 2,124.00p 255331
31/07/2019 2,116.00p 2,134.00p 2,110.00p 2,118.00p 319286
30/07/2019 2,134.00p 2,144.00p 2,116.00p 2,128.00p 257940
29/07/2019 2,112.00p 2,148.00p 2,106.00p 2,128.00p 421934
26/07/2019 2,146.00p 2,154.00p 2,120.00p 2,122.00p 239777
25/07/2019 2,156.00p 2,156.00p 2,124.00p 2,140.00p 195070
24/07/2019 2,118.00p 2,164.00p 2,114.00p 2,142.00p 227086
23/07/2019 2,118.00p 2,122.00p 2,106.00p 2,116.00p 135357
22/07/2019 2,102.00p 2,120.00p 2,096.00p 2,106.00p 166034
19/07/2019 2,094.00p 2,114.00p 2,084.00p 2,110.00p 160595
18/07/2019 2,096.00p 2,102.00p 2,074.00p 2,102.00p 217360
17/07/2019 2,088.00p 2,098.00p 2,056.00p 2,096.00p 248881
16/07/2019 2,070.00p 2,090.46p 2,066.00p 2,086.00p 215390
15/07/2019 2,066.00p 2,082.00p 2,046.00p 2,078.00p 200822
12/07/2019 2,062.00p 2,082.00p 2,060.00p 2,076.00p 199278
11/07/2019 2,032.00p 2,072.00p 2,024.00p 2,072.00p 273724
10/07/2019 2,056.00p 2,074.00p 2,040.00p 2,074.00p 251158
09/07/2019 2,046.00p 2,060.00p 2,028.00p 2,038.00p 182746
08/07/2019 2,050.00p 2,070.00p 2,032.00p 2,032.00p 290161
05/07/2019 2,094.00p 2,096.00p 2,028.00p 2,048.00p 267699
04/07/2019 2,044.00p 2,092.00p 2,034.00p 2,078.00p 212671
03/07/2019 2,024.00p 2,042.00p 2,010.88p 2,042.00p 242053
02/07/2019 2,028.00p 2,038.00p 1,997.00p 2,010.00p 237979
01/07/2019 1,988.00p 2,012.00p 1,974.00p 2,002.00p 403085
28/06/2019 1,954.00p 1,978.00p 1,947.00p 1,970.00p 401274
27/06/2019 1,895.00p 1,943.00p 1,895.00p 1,943.00p 374979
26/06/2019 1,916.00p 1,916.00p 1,892.50p 1,905.00p 211019
25/06/2019 1,938.00p 1,938.00p 1,904.00p 1,904.00p 291423
24/06/2019 1,948.00p 1,958.34p 1,933.00p 1,934.00p 315115
21/06/2019 1,914.00p 1,944.00p 1,914.00p 1,942.00p 490105
20/06/2019 1,923.00p 1,934.00p 1,915.00p 1,924.00p 241005
19/06/2019 1,943.00p 1,947.00p 1,907.00p 1,913.00p 282087
18/06/2019 1,937.00p 1,958.00p 1,929.00p 1,953.00p 299018
17/06/2019 1,953.00p 1,974.00p 1,937.00p 1,952.00p 270599
14/06/2019 1,988.00p 1,998.00p 1,955.00p 1,959.00p 217560
13/06/2019 2,028.00p 2,034.00p 1,979.00p 1,979.00p 366282
12/06/2019 2,034.00p 2,048.00p 2,026.00p 2,038.00p 238077
11/06/2019 2,012.00p 2,044.00p 2,006.80p 2,042.00p 250483
10/06/2019 2,010.00p 2,016.00p 2,004.00p 2,012.00p 91471
07/06/2019 1,983.00p 2,024.00p 1,983.00p 2,006.00p 179218
06/06/2019 1,990.00p 2,016.00p 1,983.00p 1,990.00p 210442
05/06/2019 1,974.00p 2,016.32p 1,972.79p 2,000.00p 241973
04/06/2019 1,947.00p 1,985.00p 1,939.00p 1,985.00p 355695
03/06/2019 1,954.00p 1,955.00p 1,939.00p 1,954.00p 233880
31/05/2019 1,960.00p 1,978.00p 1,952.00p 1,962.00p 285115
30/05/2019 1,946.00p 1,978.00p 1,940.00p 1,966.00p 260729
29/05/2019 1,992.00p 2,010.00p 1,946.00p 1,949.00p 258273
28/05/2019 1,976.00p 2,018.00p 1,976.00p 2,006.00p 311736
24/05/2019 2,014.00p 2,014.00p 1,987.00p 2,000.00p 221177
23/05/2019 1,988.00p 2,006.00p 1,974.00p 1,995.00p 248221
22/05/2019 2,050.00p 2,050.00p 2,004.00p 2,010.00p 186484
21/05/2019 1,980.00p 2,032.00p 1,944.00p 2,032.00p 509567
20/05/2019 2,064.00p 2,064.00p 2,028.00p 2,028.00p 208186
17/05/2019 2,066.00p 2,080.00p 2,046.00p 2,052.00p 252165
16/05/2019 2,046.00p 2,100.00p 2,036.00p 2,076.00p 454948
15/05/2019 2,050.00p 2,058.00p 2,028.00p 2,034.00p 281602
14/05/2019 2,014.00p 2,050.00p 2,008.00p 2,038.00p 288911
13/05/2019 2,016.00p 2,026.00p 2,004.00p 2,004.00p 246785
10/05/2019 2,002.00p 2,036.00p 1,996.00p 2,014.00p 221040
09/05/2019 1,981.00p 1,993.00p 1,970.00p 1,992.00p 264104
08/05/2019 1,997.00p 2,012.00p 1,987.00p 1,987.00p 398158
07/05/2019 2,022.00p 2,036.00p 2,001.40p 2,012.00p 222632
03/05/2019 2,042.00p 2,042.00p 2,018.00p 2,036.00p 184045
02/05/2019 2,046.00p 2,046.00p 2,018.00p 2,030.00p 225999
01/05/2019 2,044.00p 2,068.00p 2,038.00p 2,044.00p 56939
30/04/2019 2,052.00p 2,070.00p 2,040.00p 2,048.00p 269496
29/04/2019 2,050.00p 2,062.00p 2,040.00p 2,052.00p 207848
26/04/2019 2,062.00p 2,068.00p 2,026.00p 2,046.00p 333876
25/04/2019 2,114.00p 2,114.00p 2,056.00p 2,062.00p 301834
24/04/2019 2,084.00p 2,120.68p 2,080.00p 2,106.00p 337286
23/04/2019 2,116.00p 2,116.00p 2,070.00p 2,084.00p 290287
18/04/2019 2,068.00p 2,112.00p 2,068.00p 2,104.00p 302660
17/04/2019 2,142.00p 2,148.00p 2,070.00p 2,084.00p 319156
16/04/2019 2,132.00p 2,144.00p 2,118.00p 2,136.00p 226757
15/04/2019 2,134.00p 2,142.00p 2,116.50p 2,130.00p 206721
12/04/2019 2,200.00p 2,200.00p 2,108.00p 2,142.00p 400314
11/04/2019 2,180.00p 2,222.00p 2,110.00p 2,186.00p 483391
10/04/2019 2,118.00p 2,138.00p 2,110.00p 2,138.00p 196369
09/04/2019 2,138.00p 2,156.00p 2,108.00p 2,118.00p 141703
08/04/2019 2,164.00p 2,174.00p 2,142.00p 2,150.00p 222942
05/04/2019 2,156.00p 2,178.00p 2,148.00p 2,168.00p 321066
04/04/2019 2,154.00p 2,164.00p 2,144.00p 2,162.00p 221503
03/04/2019 2,142.00p 2,154.00p 2,124.00p 2,154.00p 360406
02/04/2019 2,108.00p 2,136.00p 2,108.00p 2,120.00p 224996
01/04/2019 2,126.00p 2,138.00p 2,108.00p 2,120.00p 212805
29/03/2019 2,122.00p 2,136.00p 2,110.00p 2,122.00p 361081
28/03/2019 2,124.00p 2,142.00p 2,112.00p 2,124.00p 166421
27/03/2019 2,112.00p 2,140.00p 2,108.00p 2,118.00p 233921
26/03/2019 2,104.00p 2,128.00p 2,092.00p 2,106.00p 224904
25/03/2019 2,114.00p 2,130.00p 2,106.00p 2,108.00p 193191
22/03/2019 2,166.00p 2,180.00p 2,116.00p 2,134.00p 213186
21/03/2019 2,136.00p 2,160.00p 2,118.00p 2,160.00p 224999
20/03/2019 2,156.00p 2,184.00p 2,132.00p 2,132.00p 307376
19/03/2019 2,136.00p 2,156.00p 2,130.00p 2,152.00p 213995
18/03/2019 2,160.00p 2,160.00p 2,108.00p 2,148.00p 340481
15/03/2019 2,152.00p 2,166.00p 2,130.00p 2,150.00p 386941
14/03/2019 2,090.00p 2,152.00p 2,090.00p 2,146.00p 299732
13/03/2019 2,118.00p 2,118.00p 2,098.00p 2,100.00p 304373
12/03/2019 2,132.00p 2,148.00p 2,102.00p 2,116.00p 156036
11/03/2019 2,104.00p 2,124.00p 2,098.00p 2,114.00p 243004
08/03/2019 2,106.00p 2,118.00p 2,100.00p 2,114.00p 138825
07/03/2019 2,120.00p 2,128.00p 2,104.00p 2,110.00p 261999
06/03/2019 2,134.00p 2,140.00p 2,122.00p 2,138.00p 142485
05/03/2019 2,138.00p 2,140.00p 2,110.00p 2,140.00p 158140
04/03/2019 2,134.00p 2,136.00p 2,116.00p 2,130.00p 199004
01/03/2019 2,110.00p 2,126.00p 2,104.00p 2,126.00p 301960
28/02/2019 2,084.00p 2,108.00p 2,070.00p 2,098.00p 241659
27/02/2019 2,116.00p 2,116.00p 2,070.00p 2,084.00p 188896
26/02/2019 2,070.00p 2,130.00p 2,070.00p 2,110.00p 241307
25/02/2019 2,070.00p 2,076.00p 2,066.00p 2,074.00p 310027
22/02/2019 2,084.00p 2,084.00p 2,064.00p 2,072.00p 162777
21/02/2019 2,066.00p 2,080.00p 2,060.00p 2,066.00p 253883
20/02/2019 2,030.00p 2,066.00p 2,030.00p 2,060.00p 153895
19/02/2019 2,038.00p 2,046.00p 2,028.00p 2,040.00p 313930
18/02/2019 2,040.00p 2,068.00p 2,028.00p 2,040.00p 155780
15/02/2019 2,030.00p 2,050.00p 2,018.00p 2,030.00p 219890
14/02/2019 2,016.00p 2,056.00p 2,016.00p 2,030.00p 275707
13/02/2019 2,010.00p 2,046.00p 1,978.00p 2,028.00p 210129
12/02/2019 1,996.00p 2,024.00p 1,992.00p 2,016.00p 208063
11/02/2019 1,974.00p 1,992.00p 1,966.50p 1,990.00p 168986
08/02/2019 1,976.00p 1,994.00p 1,973.00p 1,980.00p 244495
07/02/2019 1,980.00p 1,985.00p 1,974.00p 1,980.00p 235631
06/02/2019 1,963.00p 1,985.00p 1,950.67p 1,980.00p 175828
05/02/2019 1,961.00p 1,980.00p 1,942.00p 1,979.00p 194167
04/02/2019 1,949.00p 1,985.74p 1,934.00p 1,954.00p 197626
01/02/2019 1,968.00p 1,975.00p 1,928.00p 1,944.00p 301754
31/01/2019 1,954.00p 1,985.00p 1,951.00p 1,954.00p 285289
30/01/2019 1,993.00p 2,006.10p 1,950.00p 1,960.00p 283434
29/01/2019 1,975.00p 1,996.00p 1,961.00p 1,974.00p 247455
28/01/2019 1,979.00p 1,990.00p 1,945.00p 1,961.00p 336770
25/01/2019 1,974.00p 2,014.00p 1,968.00p 1,982.00p 462522
24/01/2019 1,944.00p 1,990.00p 1,944.00p 1,963.00p 289187
23/01/2019 1,836.00p 1,951.00p 1,836.00p 1,951.00p 497097
22/01/2019 1,871.00p 1,903.00p 1,870.50p 1,876.00p 260886
21/01/2019 1,883.00p 1,883.00p 1,856.32p 1,879.00p 113915
18/01/2019 1,883.00p 1,891.07p 1,863.00p 1,876.00p 223439
17/01/2019 1,859.00p 1,870.00p 1,854.00p 1,861.00p 210181
16/01/2019 1,875.00p 1,875.00p 1,856.00p 1,861.00p 304504
15/01/2019 1,860.00p 1,884.00p 1,847.00p 1,860.00p 328842
14/01/2019 1,844.00p 1,868.00p 1,842.00p 1,850.00p 230028
11/01/2019 1,852.00p 1,867.00p 1,842.00p 1,864.00p 227655
10/01/2019 1,844.00p 1,878.20p 1,827.00p 1,854.00p 434051
09/01/2019 1,850.00p 1,900.00p 1,850.00p 1,885.00p 463539
08/01/2019 1,811.00p 1,853.00p 1,797.00p 1,841.00p 336356
07/01/2019 1,807.00p 1,829.00p 1,793.00p 1,818.00p 450314
04/01/2019 1,753.00p 1,804.00p 1,753.00p 1,803.00p 239593
03/01/2019 1,754.00p 1,774.00p 1,729.00p 1,754.00p 232450
02/01/2019 1,703.00p 1,767.00p 1,697.00p 1,751.00p 325237
31/12/2018 1,735.00p 1,739.37p 1,711.54p 1,720.00p 57046
28/12/2018 1,719.00p 1,734.00p 1,707.00p 1,731.00p 165160
27/12/2018 1,710.00p 1,726.00p 1,682.00p 1,700.00p 206791
24/12/2018 1,714.00p 1,723.51p 1,706.00p 1,709.00p 28867
21/12/2018 1,695.00p 1,743.00p 1,694.64p 1,740.00p 474584
20/12/2018 1,708.00p 1,720.00p 1,678.00p 1,697.00p 470318
19/12/2018 1,730.00p 1,753.00p 1,711.00p 1,718.00p 537572
18/12/2018 1,756.00p 1,771.00p 1,726.00p 1,744.00p 512907
17/12/2018 1,841.00p 1,841.00p 1,767.00p 1,767.00p 400036
14/12/2018 1,823.00p 1,866.00p 1,807.00p 1,854.00p 450966
13/12/2018 1,926.00p 1,931.71p 1,841.00p 1,843.00p 435748
12/12/2018 1,928.00p 1,934.00p 1,898.00p 1,928.00p 401463
11/12/2018 1,923.00p 1,929.00p 1,880.00p 1,903.00p 481924
10/12/2018 1,857.00p 1,932.00p 1,837.78p 1,900.00p 577096
07/12/2018 1,884.00p 1,935.00p 1,869.00p 1,872.00p 644690
06/12/2018 1,887.00p 1,888.00p 1,856.00p 1,867.00p 412700
05/12/2018 1,875.00p 1,940.00p 1,856.00p 1,899.00p 445126
04/12/2018 1,910.00p 1,932.00p 1,879.00p 1,881.00p 363460
03/12/2018 1,930.00p 1,984.00p 1,912.00p 1,925.00p 418241
30/11/2018 1,937.00p 1,977.00p 1,904.00p 1,906.00p 670739
29/11/2018 1,944.00p 1,988.00p 1,916.00p 1,945.00p 250094
28/11/2018 1,942.00p 1,956.00p 1,932.00p 1,938.00p 185007
27/11/2018 1,943.00p 1,967.00p 1,917.00p 1,937.00p 304285
26/11/2018 1,955.00p 1,992.00p 1,928.00p 1,954.00p 197014
23/11/2018 1,927.00p 1,963.00p 1,924.51p 1,954.00p 173305
22/11/2018 1,912.00p 1,958.00p 1,903.00p 1,939.00p 198651
21/11/2018 1,951.00p 1,951.00p 1,893.00p 1,926.00p 397841
20/11/2018 1,946.00p 1,971.00p 1,915.00p 1,926.00p 508656
19/11/2018 1,967.00p 1,990.00p 1,939.00p 1,943.00p 266501
16/11/2018 2,000.00p 2,048.00p 1,969.00p 1,969.00p 421173

*Close Price adjusted for both dividends and splits