Skip to main content
Smurfit Westrock Plc (LON:SWR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,017.00
-232.00 (-7.14%)
At close: Mar 9, 2026

Smurfit Westrock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,147.003,174.712,996.003,017.003,017.00-7.14%434,993
Mar 6, 20263,382.003,382.003,191.623,249.003,249.00-3.68%250,729
Mar 5, 20263,422.003,422.003,316.003,373.003,373.00-0.41%183,750
Mar 4, 20263,334.003,395.003,329.003,387.003,387.000.62%352,888
Mar 3, 20263,450.003,466.003,311.003,366.003,366.00-2.80%485,313
Mar 2, 20263,447.003,485.003,356.003,463.003,463.000.23%634,769
Feb 27, 20263,424.003,477.003,380.003,455.003,455.003.13%962,424
Feb 26, 20263,394.003,398.003,283.003,350.003,350.000.54%648,668
Feb 25, 20263,408.003,456.003,294.003,332.003,332.00-1.71%180,306
Feb 24, 20263,420.003,483.003,390.003,390.003,390.001.71%351,355
Feb 23, 20263,482.003,541.003,317.003,333.003,333.00-8.51%901,955
Feb 20, 20263,699.003,738.003,629.003,643.003,643.00-3.80%305,901
Feb 19, 20263,800.003,883.003,726.003,787.003,787.00-0.05%203,311
Feb 18, 20263,740.003,796.003,679.003,789.003,789.001.36%450,777
Feb 17, 20263,559.003,761.003,505.003,738.003,738.003.95%430,436
Feb 16, 20263,750.003,751.003,576.003,596.003,562.82-4.16%201,668
Feb 13, 20263,759.003,797.003,678.003,752.003,717.38-0.74%2,868,250
Feb 12, 20263,686.003,850.003,637.003,780.003,745.122.49%382,356
Feb 11, 20263,273.003,777.002,950.003,688.003,653.9712.65%1,108,720
Feb 10, 20263,217.003,284.003,201.003,274.003,243.791.84%385,548
Feb 9, 20263,269.003,269.003,184.003,215.003,185.33-1.08%171,188
Feb 6, 20263,160.003,255.003,160.003,250.003,220.012.85%237,633
Feb 5, 20263,166.003,268.003,132.003,160.003,130.84-0.82%461,849
Feb 4, 20263,029.003,196.003,003.003,186.003,156.605.15%467,117
Feb 3, 20263,064.003,094.003,010.003,030.003,002.04-1.11%533,804
Feb 2, 20263,003.003,074.002,979.003,064.003,035.731.32%264,054
Jan 30, 20263,042.003,044.002,958.003,024.002,996.10-0.40%430,679
Jan 29, 20263,080.003,150.003,001.003,036.003,007.99-2.47%363,725
Jan 28, 20263,101.003,143.003,077.003,113.003,084.28-0.95%525,205
Jan 27, 20263,202.003,202.003,120.003,143.003,114.00-2.12%218,985
Jan 26, 20263,120.003,250.003,095.003,211.003,181.375.14%365,526
Jan 23, 20263,113.003,113.003,037.003,054.003,025.82-2.65%148,324
Jan 22, 20263,140.003,160.003,107.003,137.003,108.051.46%226,702
Jan 21, 20263,061.003,126.003,051.003,092.003,063.470.52%140,695
Jan 20, 20263,051.003,128.003,011.003,076.003,047.62-0.06%311,112
Jan 19, 20263,170.003,170.003,070.003,078.003,049.60-2.99%70,647
Jan 16, 20263,231.003,258.003,171.003,173.003,143.72-1.92%119,513
Jan 15, 20263,175.003,248.003,153.003,235.003,205.151.38%318,503
Jan 14, 20263,158.003,211.003,151.003,191.003,161.561.30%113,077
Jan 13, 20263,197.003,202.003,142.003,150.003,120.93-0.03%231,836
Jan 12, 20263,173.003,198.003,107.003,151.003,121.92-0.35%214,653
Jan 9, 20263,160.003,169.003,085.003,162.003,132.820.83%293,696
Jan 8, 20262,958.003,136.002,934.003,136.003,107.065.38%450,632
Jan 7, 20263,046.003,066.002,959.002,976.002,948.54-1.98%212,261
Jan 6, 20262,956.003,040.002,935.003,036.003,007.993.51%170,190
Jan 5, 20262,966.002,978.002,902.002,933.002,905.940.45%238,840
Jan 2, 20262,897.002,920.002,864.002,920.002,893.061.71%108,946
Dec 31, 20252,866.002,883.002,865.002,871.002,844.51-0.35%11,980
Dec 30, 20252,850.002,889.002,849.642,881.002,854.421.09%53,957
Dec 29, 20252,847.002,877.002,836.002,850.002,823.700.46%82,987
Dec 24, 20252,816.002,844.002,812.002,837.002,810.820.78%34,300
Dec 23, 20252,826.002,851.002,783.002,815.002,789.020.14%95,099
Dec 22, 20252,860.002,860.002,811.002,811.002,785.06-1.47%84,966
Dec 19, 20252,890.002,905.602,850.002,853.002,826.67-0.11%133,833
Dec 18, 20252,839.002,879.002,813.002,856.002,829.651.42%140,614
Dec 17, 20252,821.002,861.002,800.002,816.002,790.020.57%154,901
Dec 16, 20252,790.002,824.002,781.002,800.002,774.160.86%131,514
Dec 15, 20252,807.002,820.002,766.002,776.002,750.38-2.08%191,486
Dec 12, 20252,834.002,883.002,822.002,835.002,808.84-196,462
Dec 11, 20252,757.002,839.002,754.002,835.002,808.845.16%284,597
Dec 10, 20252,665.002,706.002,636.002,696.002,671.120.30%118,526
Dec 9, 20252,693.002,717.002,634.002,688.002,663.20-1.03%149,626
Dec 8, 20252,715.002,720.002,689.002,716.002,690.94-0.59%350,821
Dec 5, 20252,717.002,744.002,696.002,732.002,706.79-0.62%422,622
Dec 4, 20252,700.002,763.002,673.002,749.002,723.633.23%458,851
Dec 3, 20252,594.002,665.002,592.002,663.002,638.431.76%412,920
Dec 2, 20252,682.002,706.002,609.002,617.002,592.85-2.71%111,268
Dec 1, 20252,703.002,705.002,647.002,690.002,665.18-0.77%425,118
Nov 28, 20252,736.002,736.002,683.002,711.002,685.981.23%167,065
Nov 27, 20252,695.002,705.002,665.002,678.002,653.29-160,321
Nov 26, 20252,649.002,690.002,640.002,678.002,653.291.36%111,760
Nov 25, 20252,589.002,642.002,556.002,642.002,617.622.60%119,551
Nov 24, 20252,600.002,626.002,551.002,575.002,551.240.04%216,433
Nov 21, 20252,525.002,574.002,501.002,574.002,550.250.39%244,036
Nov 20, 20252,596.002,615.002,557.002,564.002,540.340.23%170,315
Nov 19, 20252,567.002,612.002,541.002,558.002,534.40-0.85%213,246
Nov 18, 20252,541.002,622.002,533.002,580.002,556.190.58%276,718
Nov 17, 20252,628.002,634.002,557.002,565.002,541.33-1.46%121,607
Nov 14, 20252,647.002,647.002,565.002,603.002,578.98-3.38%275,614
Nov 13, 20252,724.002,724.002,672.002,694.002,636.80-2.11%187,130
Nov 12, 20252,751.002,772.002,716.002,752.002,693.570.55%218,343
Nov 11, 20252,718.002,761.002,697.282,737.002,678.891.45%153,805
Nov 10, 20252,727.002,762.002,672.002,698.002,640.721.01%100,445
Nov 7, 20252,715.002,752.002,653.002,671.002,614.29-1.51%377,961
Nov 6, 20252,730.002,779.002,689.002,712.002,654.42-0.62%238,778
Nov 5, 20252,765.002,805.002,719.012,729.002,671.06-3.12%216,150
Nov 4, 20252,745.002,823.002,716.002,817.002,757.192.14%364,094
Nov 3, 20252,796.002,895.002,741.002,758.002,699.440.44%251,544
Oct 31, 20252,731.002,791.002,684.002,746.002,687.70-1.89%419,578
Oct 30, 20252,900.002,928.002,741.002,799.002,739.57-3.15%543,942
Oct 29, 20253,235.003,305.002,890.002,890.002,828.64-11.35%1,229,643
Oct 28, 20253,267.003,284.003,218.003,260.003,190.780.56%191,686
Oct 27, 20253,237.003,267.003,216.003,242.003,173.170.28%373,521
Oct 24, 20253,256.003,271.393,210.003,233.003,164.361.38%182,456
Oct 23, 20253,163.003,241.003,082.003,189.003,121.29-0.56%437,800
Oct 22, 20253,171.003,239.003,162.003,207.003,138.910.75%348,119
Oct 21, 20253,163.003,194.003,126.003,183.003,115.421.99%160,025
Oct 20, 20253,119.003,150.003,079.003,121.003,054.741.00%313,339
Oct 17, 20253,047.003,132.003,019.003,090.003,024.39-0.99%127,643
Oct 16, 20253,103.003,138.003,094.003,121.003,054.740.29%118,864