WH Smith PLC (LON:SMWH)
London
· Delayed Price · Currency is GBP · Price in GBX 583.00
-20.00 (-3.32%)
At close: Mar 6, 2026
WH Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 610.50 | 613.00 | 580.50 | 583.00 | 583.00 | -3.32% | 520,670 |
| Mar 5, 2026 | 606.00 | 618.50 | 588.09 | 603.00 | 603.00 | -0.50% | 506,585 |
| Mar 4, 2026 | 603.00 | 617.73 | 591.50 | 606.00 | 606.00 | 1.00% | 1,039,056 |
| Mar 3, 2026 | 637.00 | 637.26 | 600.00 | 600.00 | 600.00 | -6.10% | 963,311 |
| Mar 2, 2026 | 673.50 | 681.16 | 630.00 | 639.00 | 639.00 | -7.05% | 835,568 |
| Feb 27, 2026 | 683.50 | 687.50 | 670.00 | 687.50 | 687.50 | 1.55% | 684,710 |
| Feb 26, 2026 | 659.50 | 677.00 | 659.50 | 677.00 | 677.00 | 1.04% | 262,048 |
| Feb 25, 2026 | 686.00 | 686.00 | 665.00 | 670.00 | 670.00 | -0.07% | 246,459 |
| Feb 24, 2026 | 670.00 | 678.00 | 667.00 | 670.50 | 670.50 | - | 291,232 |
| Feb 23, 2026 | 680.00 | 680.00 | 667.00 | 670.50 | 670.50 | -0.74% | 186,187 |
| Feb 20, 2026 | 679.50 | 684.50 | 672.00 | 675.50 | 675.50 | 0.07% | 190,489 |
| Feb 19, 2026 | 674.50 | 685.50 | 671.00 | 675.00 | 675.00 | -0.37% | 205,125 |
| Feb 18, 2026 | 694.00 | 697.00 | 673.00 | 677.50 | 677.50 | -2.31% | 261,590 |
| Feb 17, 2026 | 691.00 | 695.00 | 678.00 | 693.50 | 693.50 | 2.29% | 291,021 |
| Feb 16, 2026 | 682.00 | 690.00 | 675.00 | 678.00 | 678.00 | -0.95% | 181,680 |
| Feb 13, 2026 | 695.00 | 695.00 | 681.50 | 684.50 | 684.50 | -0.15% | 198,317 |
| Feb 12, 2026 | 694.00 | 694.00 | 670.00 | 685.50 | 685.50 | 0.81% | 204,565 |
| Feb 11, 2026 | 683.50 | 689.00 | 673.50 | 680.00 | 680.00 | -0.87% | 329,693 |
| Feb 10, 2026 | 678.50 | 689.00 | 674.00 | 686.00 | 686.00 | 1.63% | 261,917 |
| Feb 9, 2026 | 689.00 | 693.37 | 675.00 | 675.00 | 675.00 | -1.32% | 315,774 |
| Feb 6, 2026 | 682.00 | 694.50 | 673.00 | 684.00 | 684.00 | 0.15% | 250,736 |
| Feb 5, 2026 | 694.00 | 698.50 | 678.50 | 683.00 | 683.00 | -1.16% | 375,677 |
| Feb 4, 2026 | 670.00 | 693.00 | 670.00 | 691.00 | 691.00 | 3.60% | 317,778 |
| Feb 3, 2026 | 693.00 | 693.00 | 665.00 | 667.00 | 667.00 | -3.47% | 344,401 |
| Feb 2, 2026 | 679.50 | 691.00 | 671.50 | 691.00 | 691.00 | 2.37% | 253,382 |
| Jan 30, 2026 | 668.00 | 681.50 | 667.45 | 675.00 | 675.00 | 0.60% | 280,445 |
| Jan 29, 2026 | 683.00 | 685.19 | 666.44 | 671.00 | 671.00 | -1.32% | 259,007 |
| Jan 28, 2026 | 675.50 | 684.50 | 674.50 | 680.00 | 680.00 | - | 156,636 |
| Jan 27, 2026 | 685.00 | 685.00 | 673.50 | 680.00 | 680.00 | - | 157,500 |
| Jan 26, 2026 | 669.50 | 682.00 | 666.50 | 680.00 | 680.00 | 0.74% | 325,044 |
| Jan 23, 2026 | 679.00 | 683.02 | 674.50 | 675.00 | 675.00 | -1.17% | 377,054 |
| Jan 22, 2026 | 685.50 | 690.00 | 676.00 | 683.00 | 683.00 | - | 263,231 |
| Jan 21, 2026 | 675.00 | 687.50 | 674.36 | 683.00 | 677.00 | 0.74% | 477,534 |
| Jan 20, 2026 | 695.00 | 700.00 | 678.00 | 678.00 | 672.04 | -3.00% | 1,717,961 |
| Jan 19, 2026 | 635.50 | 710.00 | 635.50 | 699.00 | 692.86 | 11.04% | 2,015,879 |
| Jan 16, 2026 | 638.00 | 639.00 | 627.00 | 629.50 | 623.97 | -1.25% | 191,962 |
| Jan 15, 2026 | 640.50 | 647.00 | 625.00 | 637.50 | 631.90 | 2.16% | 831,334 |
| Jan 14, 2026 | 630.00 | 630.00 | 611.20 | 624.00 | 618.52 | 1.38% | 1,360,910 |
| Jan 13, 2026 | 624.50 | 629.98 | 615.50 | 615.50 | 610.09 | -1.68% | 325,680 |
| Jan 12, 2026 | 636.00 | 644.00 | 621.00 | 626.00 | 620.50 | -2.72% | 416,762 |
| Jan 9, 2026 | 650.00 | 650.00 | 635.50 | 643.50 | 637.85 | 1.26% | 496,185 |
| Jan 8, 2026 | 630.00 | 640.07 | 625.00 | 635.50 | 629.92 | 0.87% | 288,052 |
| Jan 7, 2026 | 632.00 | 632.00 | 620.00 | 630.00 | 624.47 | 0.48% | 295,561 |
| Jan 6, 2026 | 634.00 | 634.00 | 614.50 | 627.00 | 621.49 | 1.05% | 406,396 |
| Jan 5, 2026 | 641.00 | 650.00 | 614.73 | 620.50 | 615.05 | -2.90% | 812,397 |
| Jan 2, 2026 | 650.00 | 650.00 | 631.50 | 639.00 | 633.39 | - | 261,854 |
| Dec 31, 2025 | 645.00 | 649.50 | 638.00 | 639.00 | 633.39 | -0.70% | 144,663 |
| Dec 30, 2025 | 652.00 | 652.00 | 642.50 | 643.50 | 637.85 | -0.23% | 178,007 |
| Dec 29, 2025 | 627.00 | 651.50 | 626.00 | 645.00 | 639.33 | 3.53% | 391,662 |
| Dec 24, 2025 | 633.00 | 642.37 | 623.00 | 623.00 | 617.53 | -1.35% | 107,799 |
| Dec 23, 2025 | 635.50 | 642.50 | 629.00 | 631.50 | 625.95 | -0.16% | 284,241 |
| Dec 22, 2025 | 637.00 | 656.50 | 630.72 | 632.50 | 626.94 | -0.71% | 400,780 |
| Dec 19, 2025 | 646.50 | 685.47 | 636.50 | 637.00 | 631.40 | -7.01% | 1,539,268 |
| Dec 18, 2025 | 677.00 | 690.00 | 662.50 | 685.00 | 678.98 | 2.78% | 710,794 |
| Dec 17, 2025 | 668.50 | 668.50 | 653.00 | 666.50 | 660.64 | 0.38% | 344,290 |
| Dec 16, 2025 | 652.00 | 678.50 | 652.00 | 664.00 | 658.17 | 0.15% | 277,991 |
| Dec 15, 2025 | 653.50 | 670.50 | 653.50 | 663.00 | 657.18 | 1.45% | 244,482 |
| Dec 12, 2025 | 651.50 | 674.50 | 651.50 | 653.50 | 647.76 | -2.10% | 241,643 |
| Dec 11, 2025 | 680.00 | 680.00 | 665.50 | 667.50 | 661.64 | 0.53% | 248,012 |
| Dec 10, 2025 | 660.00 | 674.11 | 660.00 | 664.00 | 658.17 | -0.45% | 765,730 |
| Dec 9, 2025 | 675.50 | 683.50 | 667.00 | 667.00 | 661.14 | -2.13% | 306,686 |
| Dec 8, 2025 | 692.50 | 696.50 | 681.50 | 681.50 | 675.51 | -1.87% | 268,482 |
| Dec 5, 2025 | 705.00 | 705.00 | 685.96 | 694.50 | 688.40 | 0.80% | 284,933 |
| Dec 4, 2025 | 679.00 | 710.00 | 679.00 | 689.00 | 682.95 | 1.17% | 400,814 |
| Dec 3, 2025 | 668.00 | 681.00 | 664.50 | 681.00 | 675.02 | 1.26% | 404,073 |
| Dec 2, 2025 | 691.50 | 691.50 | 668.50 | 672.50 | 666.59 | -0.81% | 226,362 |
| Dec 1, 2025 | 688.50 | 688.50 | 668.00 | 678.00 | 672.04 | -1.17% | 303,326 |
| Nov 28, 2025 | 694.50 | 702.00 | 686.00 | 686.00 | 679.97 | -0.58% | 422,262 |
| Nov 27, 2025 | 680.00 | 696.50 | 680.00 | 690.00 | 683.94 | 1.77% | 284,229 |
| Nov 26, 2025 | 663.00 | 684.00 | 656.00 | 678.00 | 672.04 | 2.96% | 938,028 |
| Nov 25, 2025 | 643.00 | 658.50 | 638.50 | 658.50 | 652.72 | 3.21% | 2,534,581 |
| Nov 24, 2025 | 650.00 | 655.11 | 637.00 | 638.00 | 632.40 | -2.00% | 708,101 |
| Nov 21, 2025 | 639.50 | 660.00 | 638.50 | 651.00 | 645.28 | 0.85% | 734,019 |
| Nov 20, 2025 | 661.00 | 672.50 | 634.41 | 645.50 | 639.83 | -1.83% | 426,402 |
| Nov 19, 2025 | 597.00 | 661.50 | 585.50 | 657.50 | 651.72 | 7.17% | 1,064,193 |
| Nov 18, 2025 | 617.00 | 619.00 | 604.98 | 613.50 | 608.11 | -0.89% | 244,089 |
| Nov 17, 2025 | 641.00 | 641.00 | 615.50 | 619.00 | 613.56 | -1.12% | 307,162 |
| Nov 14, 2025 | 638.00 | 638.00 | 622.50 | 626.00 | 620.50 | -2.49% | 380,771 |
| Nov 13, 2025 | 641.00 | 650.00 | 632.50 | 642.00 | 636.36 | 0.31% | 324,786 |
| Nov 12, 2025 | 645.00 | 651.00 | 640.00 | 640.00 | 634.38 | -1.39% | 461,770 |
| Nov 11, 2025 | 640.00 | 652.00 | 637.50 | 649.00 | 643.30 | 1.72% | 391,732 |
| Nov 10, 2025 | 632.50 | 648.50 | 632.50 | 638.00 | 632.40 | 0.87% | 843,017 |
| Nov 7, 2025 | 655.00 | 655.00 | 630.00 | 632.50 | 626.94 | -1.33% | 235,565 |
| Nov 6, 2025 | 650.00 | 659.50 | 638.50 | 641.00 | 635.37 | -1.69% | 569,138 |
| Nov 5, 2025 | 650.00 | 660.00 | 647.50 | 652.00 | 646.27 | -0.46% | 828,603 |
| Nov 4, 2025 | 664.00 | 667.50 | 654.00 | 655.00 | 649.25 | -1.95% | 303,634 |
| Nov 3, 2025 | 670.50 | 676.50 | 664.00 | 668.00 | 662.13 | -1.18% | 234,959 |
| Oct 31, 2025 | 681.00 | 685.00 | 672.50 | 676.00 | 670.06 | -0.73% | 344,702 |
| Oct 30, 2025 | 680.00 | 697.50 | 674.50 | 681.00 | 675.02 | -2.08% | 252,352 |
| Oct 29, 2025 | 687.50 | 706.50 | 674.93 | 695.50 | 689.39 | -2.04% | 1,620,440 |
| Oct 28, 2025 | 702.50 | 711.00 | 700.00 | 710.00 | 703.76 | 0.85% | 205,204 |
| Oct 27, 2025 | 704.00 | 712.00 | 702.00 | 704.00 | 697.82 | 0.07% | 263,073 |
| Oct 24, 2025 | 700.00 | 711.17 | 690.89 | 703.50 | 697.32 | 4.22% | 1,098,625 |
| Oct 23, 2025 | 662.00 | 684.50 | 635.00 | 675.00 | 669.07 | -1.03% | 802,912 |
| Oct 22, 2025 | 663.50 | 682.00 | 659.00 | 682.00 | 676.01 | 3.33% | 1,893,859 |
| Oct 21, 2025 | 640.50 | 662.50 | 640.50 | 660.00 | 654.20 | 1.77% | 1,045,030 |
| Oct 20, 2025 | 643.50 | 651.68 | 638.00 | 648.50 | 642.80 | 0.93% | 306,791 |
| Oct 17, 2025 | 627.50 | 644.50 | 624.17 | 642.50 | 636.86 | -0.08% | 359,426 |
| Oct 16, 2025 | 639.00 | 643.00 | 631.50 | 643.00 | 637.35 | 0.70% | 250,187 |
| Oct 15, 2025 | 651.50 | 652.00 | 638.50 | 638.50 | 632.89 | -0.78% | 207,682 |