Skip to main content
Smurfit Westrock Plc (LON:SWR)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,732.00
-17.00 (-0.62%)
Dec 5, 2025, 4:57 PM BST

Smurfit Westrock Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,717.002,744.002,696.002,732.002,732.00-0.62%422,622
Dec 4, 20252,700.002,763.002,673.002,749.002,749.003.23%458,851
Dec 3, 20252,594.002,665.002,592.002,663.002,663.001.76%412,920
Dec 2, 20252,682.002,706.002,609.002,617.002,617.00-2.71%111,268
Dec 1, 20252,703.002,705.002,647.002,690.002,690.00-0.77%425,118
Nov 28, 20252,736.002,736.002,683.002,711.002,711.001.23%166,974
Nov 27, 20252,695.002,705.002,665.002,678.002,678.00-160,321
Nov 26, 20252,649.002,690.002,640.002,678.002,678.001.36%111,760
Nov 25, 20252,589.002,642.002,556.002,642.002,642.002.60%119,551
Nov 24, 20252,600.002,626.002,551.002,575.002,575.000.04%216,433
Nov 21, 20252,525.002,574.002,509.002,574.002,574.000.39%202,034
Nov 20, 20252,596.002,615.002,557.002,564.002,564.000.23%170,315
Nov 19, 20252,567.002,612.002,541.002,558.002,558.00-0.85%213,246
Nov 18, 20252,541.002,622.002,533.002,580.002,580.000.58%276,718
Nov 17, 20252,628.002,634.002,557.002,565.002,565.00-1.46%121,607
Nov 14, 20252,647.002,647.002,565.002,603.002,603.00-3.38%275,614
Nov 13, 20252,724.002,724.002,672.002,694.002,661.36-2.11%187,130
Nov 12, 20252,751.002,772.002,716.002,752.002,718.660.55%218,343
Nov 11, 20252,718.002,761.002,697.282,737.002,703.841.45%153,805
Nov 10, 20252,727.002,762.002,672.002,698.002,665.311.01%100,445
Nov 7, 20252,715.002,752.002,653.002,671.002,638.64-1.51%377,961
Nov 6, 20252,730.002,779.002,689.002,712.002,679.14-0.62%238,778
Nov 5, 20252,765.002,805.002,719.012,729.002,695.93-3.12%216,150
Nov 4, 20252,745.002,823.002,716.002,817.002,782.872.14%364,094
Nov 3, 20252,796.002,895.002,741.002,758.002,724.580.44%251,544
Oct 31, 20252,731.002,791.002,684.002,746.002,712.73-1.89%419,578
Oct 30, 20252,900.002,928.002,741.002,799.002,765.09-3.15%543,942
Oct 29, 20253,235.003,305.002,890.002,890.002,854.98-11.35%1,229,643
Oct 28, 20253,267.003,284.003,218.003,260.003,220.500.56%191,686
Oct 27, 20253,237.003,267.003,216.003,242.003,202.720.28%373,521
Oct 24, 20253,256.003,271.393,210.003,233.003,193.831.38%182,456
Oct 23, 20253,163.003,241.003,082.003,189.003,150.36-0.56%437,800
Oct 22, 20253,171.003,239.003,162.003,207.003,168.140.75%348,119
Oct 21, 20253,163.003,194.003,126.003,183.003,144.431.99%160,025
Oct 20, 20253,119.003,150.003,079.003,121.003,083.191.00%313,339
Oct 17, 20253,047.003,132.003,019.003,090.003,052.56-0.99%127,643
Oct 16, 20253,103.003,138.003,094.003,121.003,083.190.29%118,864
Oct 15, 20253,156.003,199.003,104.003,112.003,074.29-1.14%87,555
Oct 14, 20253,168.003,170.003,071.003,148.003,109.861.22%170,408
Oct 13, 20253,075.003,115.003,048.003,110.003,072.32-0.29%102,042
Oct 10, 20253,219.003,266.003,117.003,119.003,081.21-3.47%164,470
Oct 9, 20253,224.003,249.003,201.003,231.003,191.851.57%311,289
Oct 8, 20253,060.003,222.003,051.003,181.003,142.464.36%731,581
Oct 7, 20253,023.003,090.003,020.003,048.003,011.070.83%295,972
Oct 6, 20253,088.003,125.002,918.003,023.002,986.37-3.63%466,026
Oct 3, 20253,144.003,152.003,086.003,137.003,098.990.10%115,612
Oct 2, 20253,193.003,204.003,129.003,134.003,096.03-2.31%372,241
Oct 1, 20253,132.003,217.003,122.003,208.003,169.132.95%163,561
Sep 30, 20253,068.003,147.003,066.003,116.003,078.25-0.86%122,840
Sep 29, 20253,144.003,174.003,119.003,143.003,104.920.26%78,123
Sep 26, 20253,182.003,198.003,112.003,135.003,097.02-1.91%243,688
Sep 25, 20253,227.003,227.003,147.003,196.003,157.28-2.11%243,945
Sep 24, 20253,260.003,306.003,218.003,265.003,225.440.15%137,592
Sep 23, 20253,228.003,290.003,220.003,260.003,220.501.12%267,700
Sep 22, 20253,228.003,241.003,204.003,224.003,184.94-0.95%705,022
Sep 19, 20253,293.003,308.003,250.003,255.003,215.56-0.40%19,493,950
Sep 18, 20253,239.003,287.003,229.003,268.003,228.400.18%335,920
Sep 17, 20253,253.003,288.003,212.003,262.003,222.481.05%353,885
Sep 16, 20253,264.003,283.923,190.003,228.003,188.89-2.27%304,088
Sep 15, 20253,348.003,429.003,286.003,303.003,262.980.43%389,997
Sep 12, 20253,346.003,372.003,267.003,289.003,249.15-1.91%410,663
Sep 11, 20253,345.003,371.003,313.003,353.003,312.370.45%304,394
Sep 10, 20253,379.003,380.003,311.003,338.003,297.56-0.57%323,157
Sep 9, 20253,427.003,466.003,335.003,357.003,316.33-1.21%332,085
Sep 8, 20253,482.003,510.003,359.003,398.003,356.83-0.88%482,086
Sep 5, 20253,419.003,487.003,404.003,428.003,386.471.00%280,973
Sep 4, 20253,490.003,504.003,385.003,394.003,352.88-3.03%219,346
Sep 3, 20253,537.003,587.003,493.003,500.003,457.590.32%458,939
Sep 2, 20253,455.003,504.003,427.003,489.003,446.731.51%453,334
Sep 1, 20253,454.003,512.003,428.003,437.003,395.36-1.41%173,384
Aug 29, 20253,415.003,515.003,379.003,486.003,443.762.98%540,219
Aug 28, 20253,392.003,422.003,365.003,385.003,343.990.36%362,633
Aug 27, 20253,419.003,428.003,362.003,373.003,332.13-0.85%419,036
Aug 26, 20253,330.003,409.003,315.003,402.003,360.781.70%658,395
Aug 22, 20253,255.003,359.003,232.003,345.003,304.473.30%185,645
Aug 21, 20253,118.003,255.003,002.003,238.003,198.772.73%562,277
Aug 20, 20253,165.003,201.003,119.843,152.003,113.81-1.96%130,716
Aug 19, 20253,188.003,239.003,163.003,215.003,176.051.61%444,253
Aug 18, 20253,148.003,178.003,125.003,164.003,125.661.25%112,216
Aug 15, 20253,184.003,222.003,118.003,125.003,087.14-4.55%205,079
Aug 14, 20253,292.003,350.003,221.003,274.003,202.900.28%222,051
Aug 13, 20253,249.003,296.003,240.003,265.003,194.100.59%172,973
Aug 12, 20253,222.003,260.003,198.313,246.003,175.511.18%126,016
Aug 11, 20253,271.003,271.003,208.003,208.003,138.34-1.44%217,036
Aug 8, 20253,239.003,292.003,222.003,255.003,184.321.21%334,591
Aug 7, 20253,212.003,274.003,200.003,216.003,146.16-0.28%202,604
Aug 6, 20253,362.003,362.003,217.003,225.003,154.97-2.18%334,472
Aug 5, 20253,406.003,406.003,287.003,297.003,225.40-0.90%345,604
Aug 4, 20253,379.003,381.003,301.323,327.003,254.750.51%366,923
Aug 1, 20253,414.003,414.003,296.003,310.003,238.12-3.22%114,159
Jul 31, 20253,522.003,587.003,401.003,420.003,345.73-2.87%302,710
Jul 30, 20253,552.003,640.003,381.003,521.003,444.54-2.38%167,069
Jul 29, 20253,620.003,665.003,600.003,607.003,528.67-0.66%196,329
Jul 28, 20253,629.003,678.003,605.003,631.003,552.151.82%144,464
Jul 25, 20253,587.003,643.003,548.003,566.003,488.560.48%210,903
Jul 24, 20253,539.003,571.003,431.003,549.003,471.931.28%205,764
Jul 23, 20253,450.003,514.003,356.003,504.003,427.913.76%172,141
Jul 22, 20253,353.003,397.003,294.003,377.003,303.67-0.44%321,463
Jul 21, 20253,371.003,393.003,329.003,392.003,318.341.71%133,009
Jul 18, 20253,420.003,450.003,334.003,335.003,262.58-2.26%242,696