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	2,732.00p on 05-12-2025 at 19:40:08
Change	-17.00p -0.62%
Buy	2,730.00p
Sell	2,727.00p

Last Trade:	Sell 173,311.00 at 2,732.00p
Day's Volume:	422,612
Last Close:	2,732.00p
Open:	2,717.00p
ISIN:	IE00028FXN24

Day's Range	2,696.00p - 2,743.00p
52wk Range:	2,509.00p - 4,529.00p
Market Capitalisation:	£14.27b
VWAP:	2,726.23067p
Shares in Issue:	522.19m

Sector: Industrials

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Smurfit West (SWR) Latest Trades
Sell*	173,311	2,732.00p	Uncrossing Trade	16:35:21 - 05-Dec-25
Unknown*	309	2,728.50p	SI Trade	16:29:59 - 05-Dec-25
Buy*	121	2,729.00p	Automatic Execution	16:29:46 - 05-Dec-25
Buy*	68	2,729.00p	Automatic Execution	16:29:46 - 05-Dec-25
Buy*	30	2,729.00p	Automatic Execution	16:29:46 - 05-Dec-25
Sell*	68	2,729.00p	Automatic Execution	16:29:46 - 05-Dec-25
Sell*	30	2,729.00p	Automatic Execution	16:29:46 - 05-Dec-25
Sell*	32	2,729.00p	SI Trade	16:29:40 - 05-Dec-25
Sell*	30	2,730.00p	Automatic Execution	16:29:39 - 05-Dec-25
Sell*	31	2,730.00p	Automatic Execution	16:29:39 - 05-Dec-25

See more Smurfit West trades

Smurfit West (SWR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	2,717.00	2,743.00	2,696.00	2,732.00	422,612
4th Dec 2025 (Thu)	2,700.00	2,763.00	2,673.00	2,749.00	458,844
3rd Dec 2025 (Wed)	2,594.00	2,665.00	2,592.00	2,663.00	412,911
2nd Dec 2025 (Tue)	2,682.00	2,706.00	2,609.00	2,617.00	111,258
1st Dec 2025 (Mon)	2,703.00	2,703.00	2,647.00	2,690.00	164,506
28th Nov 2025 (Fri)	2,736.00	2,736.00	2,683.00	2,711.00	167,056
27th Nov 2025 (Thu)	2,695.00	2,705.00	2,665.00	2,678.00	160,314
26th Nov 2025 (Wed)	2,649.00	2,690.00	2,640.00	2,678.00	111,750
25th Nov 2025 (Tue)	2,589.00	2,642.00	2,556.00	2,642.00	119,545
24th Nov 2025 (Mon)	2,600.00	2,626.00	2,551.00	2,575.00	216,424
21st Nov 2025 (Fri)	2,525.00	2,574.00	2,509.00	2,574.00	244,022
20th Nov 2025 (Thu)	2,596.00	2,613.00	2,557.00	2,564.00	170,309
19th Nov 2025 (Wed)	2,567.00	2,612.00	2,541.00	2,558.00	213,239
18th Nov 2025 (Tue)	2,541.00	2,622.00	2,533.00	2,580.00	276,709
17th Nov 2025 (Mon)	2,628.00	2,634.00	2,557.00	2,565.00	121,589
14th Nov 2025 (Fri)	2,647.00	2,647.00	2,565.00	2,603.00	275,589
13th Nov 2025 (Thu)	2,724.00	2,724.00	2,672.00	2,694.00	187,122
12th Nov 2025 (Wed)	2,751.00	2,772.00	2,716.00	2,752.00	218,333
11th Nov 2025 (Tue)	2,718.00	2,761.00	2,698.00	2,737.00	153,798
10th Nov 2025 (Mon)	2,727.00	2,761.00	2,672.00	2,698.00	100,428
7th Nov 2025 (Fri)	2,715.00	2,732.00	2,653.00	2,671.00	377,948
6th Nov 2025 (Thu)	2,730.00	2,758.00	2,689.00	2,712.00	238,767

See more Smurfit West price history

Date	Source	Headline
Smurfit West (SWR) Regulatory News
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
8th Oct 2025 11:30 am	BUS	Smurfit Westrock to Announce 2025 Third Quarter Results on October 29, 2025
1st Oct 2025 3:36 pm	RNS	Total Voting Rights
1st Sep 2025 1:41 pm	RNS	Total Voting Rights
7th Aug 2025 11:56 am	BUS	Form 10-Q for the quarterly period ended June 30, 2025
1st Aug 2025 3:19 pm	RNS	Total Voting Rights

See more Smurfit West regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86