Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Smurfit West (SWR) Share Price

Intraday
Historical

Price	3,186.00p on 04-02-2026 at 19:00:08
Change	156.00p 5.15%
Buy	3,192.00p
Sell	3,182.00p

Last Trade:	Sell 4,394.00 at 3,164.191p
Day's Volume:	467,113
Last Close:	3,186.00p
Open:	3,029.00p
ISIN:	IE00028FXN24

Day's Range	3,003.00p - 3,196.00p
52wk Range:	2,509.00p - 4,471.00p
Market Capitalisation:	£16.64b
VWAP:	3,115.47153p
Shares in Issue:	522.19m

Sector: Industrials

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Smurfit West (SWR) Latest Trades
Sell*	4,394	3,164.191p	SI Trade Suspected SELL Trade	16:47:12 - 04-Feb-26
Buy*	30	3,186.00p	Automatic Execution	16:36:49 - 04-Feb-26
Buy*	462	3,186.00p	Automatic Execution	16:36:49 - 04-Feb-26
Buy*	28,824	3,185.70p	Suspected BUY Trade	16:35:46 - 04-Feb-26
Buy*	6,865	3,185.70p	Suspected BUY Trade	16:35:36 - 04-Feb-26
Buy*	74,826	3,186.00p	Suspected BUY Trade	16:35:18 - 04-Feb-26
Buy*	5	3,192.00p	Automatic Execution	16:29:58 - 04-Feb-26
Unknown*	194	3,192.00p	OTC Trade	16:29:56 - 04-Feb-26
Unknown*	132	3,192.00p	OTC Trade	16:29:53 - 04-Feb-26
Buy*	97	3,192.00p	Automatic Execution	16:29:49 - 04-Feb-26

See more Smurfit West trades

Smurfit West (SWR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Feb 2026 (Wed)	3,029.00	3,196.00	3,003.00	3,186.00	467,113
3rd Feb 2026 (Tue)	3,064.00	3,094.00	3,010.00	3,030.00	533,796
2nd Feb 2026 (Mon)	3,003.00	3,074.00	2,979.00	3,064.00	264,046
30th Jan 2026 (Fri)	3,042.00	3,042.00	2,960.00	3,024.00	430,671
29th Jan 2026 (Thu)	3,080.00	3,150.00	3,001.00	3,036.00	363,715
28th Jan 2026 (Wed)	3,101.00	3,143.00	3,080.00	3,113.00	525,198
27th Jan 2026 (Tue)	3,202.00	3,202.00	3,120.00	3,143.00	218,979
26th Jan 2026 (Mon)	3,120.00	3,250.00	3,119.00	3,211.00	365,512
23rd Jan 2026 (Fri)	3,113.00	3,113.00	3,037.00	3,054.00	148,314
22nd Jan 2026 (Thu)	3,140.00	3,160.00	3,107.00	3,137.00	226,697
21st Jan 2026 (Wed)	3,061.00	3,126.00	3,051.00	3,092.00	140,688
20th Jan 2026 (Tue)	3,051.00	3,128.00	3,028.00	3,076.00	311,106
19th Jan 2026 (Mon)	3,170.00	3,170.00	3,071.00	3,078.00	70,641
16th Jan 2026 (Fri)	3,231.00	3,258.00	3,171.00	3,173.00	119,508
15th Jan 2026 (Thu)	3,175.00	3,248.00	3,153.00	3,235.00	318,494
14th Jan 2026 (Wed)	3,158.00	3,211.00	3,151.00	3,191.00	113,071
13th Jan 2026 (Tue)	3,197.00	3,202.00	3,142.00	3,150.00	231,832
12th Jan 2026 (Mon)	3,173.00	3,196.00	3,109.00	3,151.00	214,641
9th Jan 2026 (Fri)	3,160.00	3,169.00	3,085.00	3,162.00	293,688
8th Jan 2026 (Thu)	2,958.00	3,136.00	2,934.00	3,136.00	450,628
7th Jan 2026 (Wed)	3,046.00	3,066.00	2,959.00	2,976.00	212,255
6th Jan 2026 (Tue)	2,956.00	3,040.00	2,935.00	3,036.00	170,180
5th Jan 2026 (Mon)	2,966.00	2,969.00	2,902.00	2,933.00	238,832

See more Smurfit West price history

Date	Source	Headline
Smurfit West (SWR) Regulatory News
3rd Feb 2026 2:45 pm	BUS	Smurfit Westrock Declares Quarterly Dividend
2nd Feb 2026 3:18 pm	RNS	Total Voting Rights
26th Jan 2026 11:30 am	BUS	Smurfit Westrock to Announce 2025 Fourth Quarter and Full Year Results together with a Medium-Term investor update on February 11, 2026
12th Jan 2026 5:28 pm	RNS	Block listing Interim Review
2nd Jan 2026 2:56 pm	RNS	Total Voting Rights
1st Dec 2025 4:08 pm	RNS	Total Voting Rights
24th Nov 2025 4:05 pm	BUS	Form 8-K
7th Nov 2025 1:07 pm	BUS	Form 10-Q for the quarterly period ended September 30, 2025
3rd Nov 2025 10:15 am	RNS	Total Voting Rights
29th Oct 2025 10:30 am	BUS	Smurfit Westrock Reports Third Quarter 2025 Results

See more Smurfit West regulatory news

FTSE 100 Latest

Value10,402.34

Change87.75