WH Smith PLC (LON:SMWH)
London
· Delayed Price · Currency is GBP · Price in GBX 536.50
-8.00 (-1.47%)
Apr 29, 2026, 11:34 AM GMT
WH Smith Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 559.00 | 561.50 | 544.50 | 544.50 | 544.50 | -2.85% | 2,149,556 |
| Apr 27, 2026 | 562.00 | 569.50 | 552.32 | 560.50 | 560.50 | -0.88% | 517,310 |
| Apr 24, 2026 | 565.00 | 577.88 | 554.50 | 565.50 | 565.50 | -0.96% | 574,238 |
| Apr 23, 2026 | 538.00 | 604.50 | 521.50 | 571.00 | 571.00 | -9.15% | 1,536,764 |
| Apr 22, 2026 | 643.00 | 643.00 | 622.50 | 628.50 | 628.50 | -1.64% | 586,029 |
| Apr 21, 2026 | 649.00 | 649.00 | 634.50 | 639.00 | 639.00 | 0.71% | 447,327 |
| Apr 20, 2026 | 640.00 | 646.50 | 631.00 | 634.50 | 634.50 | -2.68% | 312,454 |
| Apr 17, 2026 | 625.00 | 652.00 | 624.00 | 652.00 | 652.00 | 4.65% | 593,983 |
| Apr 16, 2026 | 616.50 | 634.00 | 616.50 | 623.00 | 623.00 | 0.97% | 298,943 |
| Apr 15, 2026 | 613.50 | 626.00 | 613.50 | 617.00 | 617.00 | 0.24% | 258,193 |
| Apr 14, 2026 | 594.50 | 615.52 | 593.80 | 615.50 | 615.50 | 4.50% | 302,893 |
| Apr 13, 2026 | 598.50 | 601.50 | 581.50 | 589.00 | 589.00 | -3.20% | 327,473 |
| Apr 10, 2026 | 607.50 | 626.50 | 598.50 | 608.50 | 608.50 | 0.91% | 306,874 |
| Apr 9, 2026 | 610.50 | 610.50 | 592.50 | 603.00 | 603.00 | -1.31% | 248,879 |
| Apr 8, 2026 | 617.50 | 627.50 | 603.50 | 611.00 | 611.00 | 5.71% | 533,833 |
| Apr 7, 2026 | 591.00 | 596.50 | 577.00 | 578.00 | 578.00 | -1.53% | 263,676 |
| Apr 2, 2026 | 570.00 | 589.00 | 568.50 | 587.00 | 587.00 | 0.51% | 4,611,389 |
| Apr 1, 2026 | 586.50 | 607.50 | 577.50 | 584.00 | 584.00 | 1.74% | 295,165 |
| Mar 31, 2026 | 575.50 | 579.50 | 566.00 | 574.00 | 574.00 | 1.50% | 528,203 |
| Mar 30, 2026 | 559.00 | 567.50 | 552.00 | 565.50 | 565.50 | 0.89% | 392,483 |
| Mar 27, 2026 | 577.50 | 578.00 | 554.50 | 560.50 | 560.50 | -2.44% | 359,786 |
| Mar 26, 2026 | 569.00 | 578.00 | 559.50 | 574.50 | 574.50 | 1.86% | 415,810 |
| Mar 25, 2026 | 561.00 | 576.00 | 556.50 | 564.00 | 564.00 | 1.44% | 361,092 |
| Mar 24, 2026 | 567.00 | 567.00 | 547.50 | 556.00 | 556.00 | 0.45% | 393,765 |
| Mar 23, 2026 | 527.50 | 571.00 | 519.00 | 553.50 | 553.50 | 2.98% | 599,222 |
| Mar 20, 2026 | 555.50 | 555.50 | 534.00 | 537.50 | 537.50 | -0.92% | 1,134,839 |
| Mar 19, 2026 | 557.00 | 560.50 | 542.50 | 542.50 | 542.50 | -3.98% | 438,342 |
| Mar 18, 2026 | 577.00 | 577.00 | 557.00 | 565.00 | 565.00 | 0.27% | 317,634 |
| Mar 17, 2026 | 564.00 | 570.00 | 556.00 | 563.50 | 563.50 | 0.18% | 293,205 |
| Mar 16, 2026 | 570.00 | 573.50 | 558.50 | 562.50 | 562.50 | 2.09% | 248,311 |
| Mar 13, 2026 | 559.00 | 563.50 | 549.00 | 551.00 | 551.00 | -1.78% | 387,311 |
| Mar 12, 2026 | 569.00 | 579.50 | 561.00 | 561.00 | 561.00 | -2.94% | 410,433 |
| Mar 11, 2026 | 569.00 | 586.00 | 562.00 | 578.00 | 578.00 | 1.85% | 421,341 |
| Mar 10, 2026 | 569.00 | 579.50 | 566.50 | 567.50 | 567.50 | 2.16% | 333,987 |
| Mar 9, 2026 | 563.50 | 570.00 | 555.00 | 555.50 | 555.50 | -4.72% | 687,820 |
| 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% | 889,747 |
| 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 | 666.50 | 691.00 | 691.00 | 3.60% | 317,782 |
| Feb 3, 2026 | 693.00 | 694.79 | 665.00 | 667.00 | 667.00 | -3.47% | 344,408 |
| 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 | 692.00 | 674.50 | 683.00 | 683.00 | - | 263,230 |
| 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 |