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	3,289.00p on 12-09-2025 at 18:50:08
Change	-64.00p -1.91%
Buy	3,281.00p
Sell	3,277.00p

Last Trade:	Sell 44.00 at 3,279.00p
Day's Volume:	410,653
Last Close:	3,289.00p
Open:	3,346.00p
ISIN:	IE00028FXN24

Day's Range	3,267.00p - 3,372.00p
52wk Range:	2,893.00p - 4,600.00p
Market Capitalisation:	£17.17b
VWAP:	3,317.22108p
Shares in Issue:	522.13m

Sector: Industrials

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Smurfit West (SWR) Latest Trades
Sell*	44	3,279.00p	SI Trade	16:29:53 - 12-Sep-25
Sell*	69	3,280.00p	Automatic Execution	16:29:16 - 12-Sep-25
Buy*	87	3,281.00p	Automatic Execution	16:29:16 - 12-Sep-25
Buy*	68	3,281.00p	Automatic Execution	16:29:16 - 12-Sep-25
Buy*	30	3,281.00p	Automatic Execution	16:29:16 - 12-Sep-25
Buy*	520	3,281.00p	Automatic Execution	16:29:16 - 12-Sep-25
Buy*	133	3,281.00p	Automatic Execution	16:29:16 - 12-Sep-25
Buy*	69	3,279.00p	Automatic Execution	16:28:13 - 12-Sep-25
Buy*	134	3,279.00p	Automatic Execution	16:28:13 - 12-Sep-25
Sell*	99	3,278.00p	Automatic Execution	16:28:12 - 12-Sep-25

See more Smurfit West trades

Smurfit West (SWR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Sep 2025 (Fri)	3,346.00	3,372.00	3,267.00	3,289.00	410,653
11th Sep 2025 (Thu)	3,345.00	3,371.00	3,313.00	3,353.00	304,385
10th Sep 2025 (Wed)	3,379.00	3,380.00	3,311.00	3,338.00	323,154
9th Sep 2025 (Tue)	3,427.00	3,466.00	3,336.00	3,357.00	332,078
8th Sep 2025 (Mon)	3,482.00	3,510.00	3,359.00	3,398.00	482,083
5th Sep 2025 (Fri)	3,419.00	3,487.00	3,404.00	3,428.00	280,970
4th Sep 2025 (Thu)	3,490.00	3,495.00	3,385.00	3,394.00	219,341
3rd Sep 2025 (Wed)	3,537.00	3,586.00	3,493.00	3,500.00	458,934
2nd Sep 2025 (Tue)	3,455.00	3,504.00	3,428.00	3,489.00	453,328
1st Sep 2025 (Mon)	3,454.00	3,512.00	3,428.00	3,437.00	173,377
29th Aug 2025 (Fri)	3,415.00	3,515.00	3,379.00	3,486.00	540,209
28th Aug 2025 (Thu)	3,392.00	3,422.00	3,365.00	3,385.00	362,630
27th Aug 2025 (Wed)	3,419.00	3,419.00	3,362.00	3,373.00	419,029
26th Aug 2025 (Tue)	3,330.00	3,409.00	3,315.00	3,402.00	658,392
25th Aug 2025 (Mon)	3,345.00	3,345.00	3,345.00	3,345.00	0
22nd Aug 2025 (Fri)	3,255.00	3,359.00	3,235.00	3,345.00	185,636
21st Aug 2025 (Thu)	3,118.00	3,255.00	3,002.00	3,238.00	562,270
20th Aug 2025 (Wed)	3,165.00	3,201.00	3,120.00	3,152.00	130,707
19th Aug 2025 (Tue)	3,188.00	3,239.00	3,163.00	3,215.00	444,250
18th Aug 2025 (Mon)	3,148.00	3,178.00	3,125.00	3,164.00	112,209
15th Aug 2025 (Fri)	3,184.00	3,222.00	3,118.00	3,125.00	205,058
14th Aug 2025 (Thu)	3,292.00	3,350.00	3,221.00	3,274.00	222,041
13th Aug 2025 (Wed)	3,249.00	3,296.00	3,240.00	3,265.00	172,969

See more Smurfit West price history

Date	Source	Headline
Smurfit West (SWR) Regulatory News
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
30th Jul 2025 11:30 am	BUS	Smurfit Westrock Reports Second Quarter 2025 Results
10th Jul 2025 4:11 pm	RNS	Block listing Interim Review
9th Jul 2025 11:30 am	BUS	Smurfit Westrock to Announce 2025 Second Quarter Results on July 30, 2025
1st Jul 2025 4:33 pm	RNS	Total Voting Rights
3rd Jun 2025 11:02 am	RNS	Total Voting Rights
22nd May 2025 11:30 am	BUS	Smurfit Westrock Announces Final Results of Exchange Offers for Senior Notes
13th May 2025 12:31 pm	RNS	Holding(s) in Company

See more Smurfit West regulatory news

FTSE 100 Latest

Value9,283.29

Change-14.29