Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Wh Smith (SMWH) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 1,037.00 1,054.00 1,030.00 1,052.00 87,490
6th Aug 2025 (Wed) 1,054.00 1,054.00 1,024.00 1,038.00 73,872
5th Aug 2025 (Tue) 1,054.00 1,054.00 1,032.00 1,046.00 159,233
4th Aug 2025 (Mon) 1,057.00 1,057.00 1,034.00 1,043.00 2,677,974
1st Aug 2025 (Fri) 1,010.00 1,043.00 1,010.00 1,033.00 137,991
31st Jul 2025 (Thu) 1,046.00 1,046.00 1,019.00 1,025.00 234,827
30th Jul 2025 (Wed) 1,026.00 1,058.00 1,019.00 1,028.00 131,869
29th Jul 2025 (Tue) 1,052.00 1,085.00 1,046.00 1,051.00 368,318
28th Jul 2025 (Mon) 1,108.00 1,108.00 1,074.00 1,077.00 92,916
25th Jul 2025 (Fri) 1,064.00 1,086.00 1,064.00 1,084.00 88,701
24th Jul 2025 (Thu) 1,070.00 1,094.00 1,064.00 1,074.00 211,634
23rd Jul 2025 (Wed) 1,055.00 1,084.00 1,055.00 1,068.00 130,559
22nd Jul 2025 (Tue) 1,093.00 1,093.00 1,063.00 1,067.00 97,608
21st Jul 2025 (Mon) 1,091.00 1,091.00 1,057.00 1,067.00 176,496
18th Jul 2025 (Fri) 1,032.00 1,069.00 1,030.00 1,068.00 471,049
17th Jul 2025 (Thu) 1,014.00 1,036.00 1,012.00 1,026.00 314,005
16th Jul 2025 (Wed) 1,030.00 1,052.00 1,007.00 1,008.00 206,601
15th Jul 2025 (Tue) 1,052.00 1,061.00 1,045.00 1,050.00 91,632
14th Jul 2025 (Mon) 1,031.00 1,058.00 1,031.00 1,046.00 140,753
11th Jul 2025 (Fri) 1,098.00 1,098.00 1,053.00 1,053.00 94,665
10th Jul 2025 (Thu) 1,079.00 1,086.00 1,068.00 1,080.00 87,415
9th Jul 2025 (Wed) 1,094.00 1,099.00 1,066.00 1,082.00 189,140
8th Jul 2025 (Tue) 1,086.00 1,087.00 1,060.00 1,073.00 132,482
7th Jul 2025 (Mon) 1,111.00 1,111.00 1,084.00 1,087.00 94,291
4th Jul 2025 (Fri) 1,087.00 1,115.00 1,087.00 1,104.00 72,201
3rd Jul 2025 (Thu) 1,113.00 1,115.00 1,086.00 1,110.00 92,330
2nd Jul 2025 (Wed) 1,089.00 1,104.00 1,081.00 1,087.00 693,511
1st Jul 2025 (Tue) 1,075.00 1,104.00 1,075.00 1,099.00 232,961
30th Jun 2025 (Mon) 1,107.00 1,113.00 1,035.00 1,090.00 794,155
27th Jun 2025 (Fri) 1,113.00 1,132.00 1,101.00 1,129.00 214,059
26th Jun 2025 (Thu) 1,115.00 1,115.00 1,091.00 1,095.00 311,780
25th Jun 2025 (Wed) 1,107.00 1,114.00 1,093.00 1,097.00 201,993
24th Jun 2025 (Tue) 1,101.00 1,116.00 1,080.00 1,103.00 475,155
23rd Jun 2025 (Mon) 1,060.00 1,086.00 1,060.00 1,081.00 131,943
20th Jun 2025 (Fri) 1,067.00 1,096.00 1,067.00 1,086.00 553,112
19th Jun 2025 (Thu) 1,071.00 1,093.00 1,071.00 1,087.00 211,232
18th Jun 2025 (Wed) 1,068.00 1,102.00 1,068.00 1,096.00 213,312
17th Jun 2025 (Tue) 1,070.00 1,107.00 1,070.00 1,093.00 242,014
16th Jun 2025 (Mon) 1,081.00 1,121.00 1,081.00 1,095.00 285,726
13th Jun 2025 (Fri) 1,104.00 1,104.00 1,069.00 1,081.00 311,492
12th Jun 2025 (Thu) 1,047.00 1,126.00 1,047.00 1,113.00 439,213
11th Jun 2025 (Wed) 1,077.00 1,081.00 1,070.00 1,071.00 148,225
10th Jun 2025 (Tue) 1,045.00 1,079.00 1,045.00 1,074.00 272,134
9th Jun 2025 (Mon) 1,070.00 1,073.00 1,057.00 1,071.00 314,825
FTSE 100 Latest
Value9,106.11
Change5.34