LSE - Delayed Quote GBp

WH Smith PLC (SMWH.L)

Compare
1,147.00
-26.00
(-2.22%)
At close: January 22 at 5:56:06 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20251,180.001,180.001,129.001,147.001,147.00238,778
Jan 21, 20251,155.001,197.001,155.001,173.001,173.00175,067
Jan 20, 20251,197.001,205.001,172.001,179.001,179.00147,562
Jan 17, 20251,189.001,202.001,184.001,197.001,197.00410,819
Jan 16, 2025 22.60 Dividend
Jan 16, 20251,185.001,187.001,166.001,186.001,186.00220,103
Jan 15, 20251,155.001,196.001,155.001,191.001,168.40168,498
Jan 14, 20251,137.001,150.001,129.021,147.001,125.23159,436
Jan 13, 20251,164.001,164.001,125.001,134.001,112.48160,327
Jan 10, 20251,164.001,164.001,135.001,137.001,115.42167,227
Jan 9, 20251,138.001,161.001,122.001,161.001,138.97399,973
Jan 8, 20251,207.001,217.001,145.001,149.001,127.20266,314
Jan 7, 20251,186.001,197.001,175.001,186.001,163.49156,944
Jan 6, 20251,202.001,202.001,152.001,186.001,163.49121,955
Jan 3, 20251,156.001,207.001,156.001,174.001,151.7279,205
Jan 2, 20251,161.001,214.001,161.001,184.001,161.5390,799
Dec 31, 20241,203.001,203.001,174.001,189.001,166.4431,329
Dec 30, 20241,179.001,189.001,169.001,178.001,155.6592,944
Dec 27, 20241,200.001,203.001,179.051,183.001,160.5562,300
Dec 24, 20241,156.001,211.001,156.001,200.001,177.2361,690
Dec 23, 20241,204.001,204.001,155.001,184.001,161.53498,695
Dec 20, 20241,194.001,194.001,150.001,178.001,155.65324,849
Dec 19, 20241,178.001,178.001,156.001,170.001,147.80375,551
Dec 18, 20241,160.001,189.001,160.001,181.001,158.59165,109
Dec 17, 20241,168.001,193.001,168.001,175.001,152.70885,677
Dec 16, 20241,237.001,237.001,185.001,191.001,168.40276,359
Dec 13, 20241,207.001,240.001,204.001,208.001,185.08521,658
Dec 12, 20241,267.001,267.001,232.001,232.001,208.62190,910
Dec 11, 20241,230.001,242.001,216.141,237.001,213.53185,247
Dec 10, 20241,232.001,244.001,220.001,226.001,202.74159,026
Dec 9, 20241,279.001,279.001,239.001,244.001,220.39349,238
Dec 6, 20241,249.001,266.001,245.001,255.001,231.19320,002
Dec 5, 20241,249.001,273.001,247.001,254.001,230.20179,328
Dec 4, 20241,275.001,275.001,246.001,264.001,240.01173,643
Dec 3, 20241,239.001,261.001,235.001,256.001,232.171,095,390
Dec 2, 20241,259.001,259.001,225.001,232.001,208.62182,485
Nov 29, 20241,215.001,248.001,215.001,230.001,206.66174,721
Nov 28, 20241,254.001,259.001,241.001,245.001,221.38171,954
Nov 27, 20241,213.001,250.411,213.001,241.001,217.45145,233
Nov 26, 20241,231.001,252.001,227.001,243.001,219.41162,422
Nov 25, 20241,255.001,267.001,237.001,258.001,234.13280,098
Nov 22, 20241,236.001,266.001,235.001,253.001,229.22154,311
Nov 21, 20241,264.001,265.071,223.001,241.001,217.45227,875
Nov 20, 20241,247.001,276.001,247.001,265.001,241.00133,888
Nov 19, 20241,273.001,280.001,235.001,267.001,242.96258,046
Nov 18, 20241,286.001,286.001,245.001,259.001,235.1190,937
Nov 15, 20241,245.001,267.001,245.001,259.001,235.11149,274
Nov 14, 20241,321.001,340.001,209.001,260.001,236.09636,687
Nov 13, 20241,295.001,311.001,290.001,301.001,276.31233,899
Nov 12, 20241,357.001,357.001,292.001,300.001,275.33442,401
Nov 11, 20241,348.001,348.001,289.061,325.001,299.86104,347
Nov 8, 20241,353.001,363.001,306.861,319.001,293.97149,034
Nov 7, 20241,313.001,336.001,300.001,336.001,310.65154,764
Nov 6, 20241,305.001,347.001,305.001,305.001,280.24175,461
Nov 5, 20241,352.001,352.001,305.001,305.001,280.24184,988
Nov 4, 20241,319.001,333.001,316.001,325.001,299.86184,774
Nov 1, 20241,339.001,339.001,305.001,322.001,296.91239,408
Oct 31, 20241,390.001,390.001,311.001,320.001,294.95615,490
Oct 30, 20241,362.001,408.001,362.001,388.001,361.66724,193
Oct 29, 20241,406.001,418.001,384.541,386.001,359.70202,470
Oct 28, 20241,396.001,427.001,395.001,406.001,379.32238,906
Oct 25, 20241,382.001,411.031,379.001,397.001,370.49197,350
Oct 24, 20241,380.001,406.001,380.001,392.001,365.5965,701
Oct 23, 20241,402.001,444.001,399.001,400.001,373.43126,975
Oct 22, 20241,388.001,429.001,384.001,422.001,395.02259,723
Oct 21, 20241,385.001,417.001,374.001,397.001,370.49227,028
Oct 18, 20241,389.001,418.001,380.001,400.001,373.43391,779
Oct 17, 20241,413.001,413.001,375.861,385.001,358.72310,203
Oct 16, 20241,371.351,392.001,376.001,380.001,353.81695,391
Oct 15, 20241,365.001,400.001,365.001,379.001,352.83830,272
Oct 14, 20241,400.001,404.001,383.001,395.001,368.53223,396
Oct 11, 20241,403.001,407.001,387.001,400.001,373.43167,042
Oct 10, 20241,416.001,416.001,390.001,395.001,368.53148,667
Oct 9, 20241,415.001,416.001,402.001,410.001,383.24266,133
Oct 8, 20241,433.001,433.001,398.001,406.001,379.32244,180
Oct 7, 20241,404.001,452.001,404.001,425.001,397.96162,783
Oct 4, 20241,427.001,440.001,418.001,439.001,411.69219,197
Oct 3, 20241,386.001,426.001,386.001,412.001,385.21581,796
Oct 2, 20241,448.001,448.001,411.001,412.001,385.21395,113
Oct 1, 20241,434.001,467.001,427.001,437.001,409.73615,917
Sep 30, 20241,480.001,499.001,458.001,458.001,430.33212,007
Sep 27, 20241,483.001,497.001,466.001,497.001,468.59438,611
Sep 26, 20241,474.001,486.001,451.001,480.001,451.92171,860
Sep 25, 20241,445.001,461.001,433.001,445.001,417.58127,988
Sep 24, 20241,435.001,444.001,430.121,438.001,410.71152,356
Sep 23, 20241,398.001,429.001,386.001,429.001,401.88187,896
Sep 20, 20241,431.001,431.001,384.001,400.001,373.43393,515
Sep 19, 20241,446.001,455.001,418.001,431.001,403.85166,245
Sep 18, 20241,378.001,428.001,378.001,428.001,400.90195,358
Sep 17, 20241,389.001,419.001,383.001,409.001,382.26202,025
Sep 16, 20241,391.001,393.921,370.531,385.001,358.72163,844
Sep 13, 20241,360.001,391.001,349.001,391.001,364.60247,283
Sep 12, 20241,378.001,378.001,339.001,357.001,331.25323,161
Sep 11, 20241,330.001,401.001,317.001,360.001,334.19917,090
Sep 10, 20241,259.001,259.001,219.001,227.001,203.72221,633
Sep 9, 20241,242.001,272.001,229.001,230.001,206.66196,923
Sep 6, 20241,306.001,307.001,244.001,245.001,221.3895,647
Sep 5, 20241,276.001,301.001,260.001,275.001,250.81147,257
Sep 4, 20241,297.001,304.001,282.001,290.001,265.52126,278
Sep 3, 20241,291.001,313.001,283.001,312.001,287.10182,062
Sep 2, 20241,286.001,339.001,264.001,283.001,258.65102,306
Aug 30, 20241,260.001,297.001,260.001,283.001,258.65385,568
Aug 29, 20241,261.001,290.001,261.001,282.001,257.6791,867
Aug 28, 20241,264.001,278.001,258.001,258.001,234.1369,809
Aug 27, 20241,294.001,295.001,241.001,274.001,249.82184,305
Aug 23, 20241,242.001,268.001,240.981,264.001,240.0190,694
Aug 22, 20241,221.001,254.341,219.001,245.001,221.38107,847
Aug 21, 20241,216.001,234.001,206.001,234.001,210.58261,136
Aug 20, 20241,251.001,251.001,211.001,217.001,193.91112,486
Aug 19, 20241,204.001,232.001,204.001,229.001,205.68117,756
Aug 16, 20241,239.001,243.001,209.001,210.001,187.04178,670
Aug 15, 20241,212.001,233.001,205.001,225.001,201.75124,284
Aug 14, 20241,229.001,234.001,211.661,215.001,191.94127,117
Aug 13, 20241,239.001,239.001,204.011,219.001,195.87147,229
Aug 12, 20241,169.001,215.801,169.001,215.001,191.94127,398
Aug 9, 20241,191.001,203.001,185.001,198.001,175.27131,189
Aug 8, 20241,229.001,229.001,183.001,183.001,160.55160,752
Aug 7, 20241,228.001,262.001,212.001,216.001,192.93162,154
Aug 6, 20241,254.001,268.001,227.001,249.001,225.30194,701
Aug 5, 20241,225.001,248.001,203.101,244.001,220.39220,797
Aug 2, 20241,320.001,320.001,244.001,248.001,224.32289,315
Aug 1, 20241,288.001,349.001,288.001,312.001,287.10766,811
Jul 31, 20241,327.001,327.001,297.001,320.001,294.95247,295
Jul 30, 20241,276.001,319.001,272.851,297.001,272.39170,008
Jul 29, 20241,305.001,323.001,290.001,292.001,267.48128,072
Jul 26, 20241,294.001,306.271,223.001,300.001,275.33325,873
Jul 25, 20241,254.001,273.001,242.201,271.001,246.88128,369
Jul 24, 20241,245.001,279.001,245.001,261.001,237.07186,704
Jul 23, 20241,299.001,299.001,267.001,276.001,251.79105,859
Jul 22, 20241,300.001,300.001,257.001,281.001,256.69195,635
Jul 19, 20241,245.001,281.001,245.001,275.001,250.81115,737
Jul 18, 20241,242.001,283.001,242.001,277.001,252.77382,396
Jul 17, 20241,241.001,257.001,226.001,238.001,214.51130,014
Jul 16, 20241,200.001,243.001,191.001,241.001,217.45158,564
Jul 15, 20241,189.001,217.001,189.001,214.001,190.96200,801
Jul 12, 20241,208.001,219.001,197.001,212.001,189.00166,463
Jul 11, 2024 11.00 Dividend
Jul 11, 20241,192.001,213.001,175.001,213.001,189.98253,233
Jul 10, 20241,140.001,185.001,139.001,182.001,148.78248,623
Jul 9, 20241,187.001,199.001,155.001,158.001,125.45188,727
Jul 8, 20241,180.001,198.001,171.941,194.001,160.44207,719
Jul 5, 20241,146.001,204.001,146.001,190.001,156.55351,069
Jul 4, 20241,163.001,171.251,156.001,166.001,133.23143,486
Jul 3, 20241,140.001,167.001,103.001,166.001,133.23263,738
Jul 2, 20241,127.001,196.001,121.001,126.001,094.35159,051
Jul 1, 20241,140.001,159.001,132.001,132.001,100.18199,615
Jun 28, 20241,148.001,158.001,132.001,132.001,100.18224,406
Jun 27, 20241,124.001,152.001,114.641,152.001,119.62204,598
Jun 26, 20241,144.001,154.001,130.001,148.001,115.74258,194
Jun 25, 20241,191.001,195.801,145.001,150.001,117.68438,736
Jun 24, 20241,148.001,191.001,148.001,191.001,157.53364,464
Jun 21, 20241,166.001,193.001,162.001,171.001,138.091,544,649
Jun 20, 20241,173.001,178.001,158.001,171.001,138.09218,944
Jun 19, 20241,220.001,220.001,170.001,178.001,144.89548,372
Jun 18, 20241,160.001,197.001,160.001,191.001,157.53345,424
Jun 17, 20241,140.001,190.001,140.001,183.001,149.75185,995
Jun 14, 20241,174.001,188.001,156.001,156.001,123.51231,349
Jun 13, 20241,212.001,212.001,174.001,179.001,145.86287,804
Jun 12, 20241,199.001,203.001,172.001,200.001,166.27217,044
Jun 11, 20241,199.001,199.081,174.001,182.001,148.78371,770
Jun 10, 20241,185.001,185.001,165.001,185.001,151.70427,065
Jun 7, 20241,163.001,185.001,160.001,175.001,141.98185,571
Jun 6, 20241,141.001,176.001,141.001,167.001,134.20216,711
Jun 5, 20241,166.001,188.001,143.001,147.001,114.76606,649
Jun 4, 20241,167.001,168.001,138.001,143.001,110.88332,744
Jun 3, 20241,167.001,179.001,152.001,157.001,124.48213,757
May 31, 20241,168.001,175.261,144.001,150.001,117.68513,146
May 30, 20241,125.001,170.001,105.451,170.001,137.12363,251
May 29, 20241,114.001,123.001,086.001,100.001,069.08621,578
May 28, 20241,111.001,131.001,099.001,116.001,084.63328,336
May 24, 20241,090.001,117.001,086.001,100.001,069.08260,975
May 23, 20241,194.001,194.001,103.001,108.001,076.86778,768
May 22, 20241,178.001,202.401,153.001,168.001,135.17363,226
May 21, 20241,212.001,212.001,189.001,193.001,159.47451,984
May 20, 20241,188.001,199.001,160.001,199.001,165.30361,347
May 17, 20241,170.001,193.301,165.001,181.001,147.81343,596
May 16, 20241,135.001,181.341,133.001,173.001,140.03427,828
May 15, 20241,136.001,148.001,130.001,133.001,101.16468,221
May 14, 20241,120.001,138.001,110.001,130.001,098.24258,710
May 13, 20241,120.001,120.001,103.001,111.001,079.78216,286
May 10, 20241,098.001,118.001,096.001,107.001,075.89386,461
May 9, 20241,096.001,113.001,090.001,090.001,059.37910,841
May 8, 20241,098.001,117.001,090.001,102.001,071.03252,200
May 7, 20241,085.001,113.001,085.001,094.001,063.25406,287
May 3, 20241,080.001,105.001,069.001,083.001,052.56324,768
May 2, 20241,101.001,114.001,090.001,092.001,061.31273,150
May 1, 20241,093.001,106.001,075.001,101.001,070.06272,438
Apr 30, 20241,145.001,153.001,097.001,097.001,066.17298,508
Apr 29, 20241,119.001,143.001,116.001,131.001,099.21631,306
Apr 26, 20241,182.001,188.001,120.001,120.001,088.52925,181
Apr 25, 20241,240.001,258.001,122.001,182.001,148.78953,700
Apr 24, 20241,309.001,309.001,257.001,258.001,222.64207,844
Apr 23, 20241,272.001,296.001,272.001,280.001,244.03648,734
Apr 22, 20241,264.001,296.001,247.421,276.001,240.14216,648
Apr 19, 20241,244.001,244.001,229.001,238.001,203.21281,142
Apr 18, 20241,240.001,258.001,240.001,248.001,212.92145,847
Apr 17, 20241,248.001,269.001,238.001,241.001,206.12296,968
Apr 16, 20241,243.001,266.001,238.001,247.001,211.95305,679
Apr 15, 20241,281.001,283.001,257.001,263.001,227.50265,481
Apr 12, 20241,312.001,317.001,273.001,277.001,241.11288,598
Apr 11, 20241,324.001,340.001,302.001,307.001,270.27321,966
Apr 10, 20241,291.001,343.001,291.001,332.001,294.56344,864
Apr 9, 20241,331.001,333.001,312.001,312.001,275.13360,927
Apr 8, 20241,311.001,323.001,304.471,315.001,278.04293,053
Apr 5, 20241,300.001,315.001,288.911,309.001,272.21508,866
Apr 4, 20241,338.001,338.001,301.751,306.001,269.29169,788
Apr 3, 20241,293.001,312.001,289.001,308.001,271.24728,946
Apr 2, 20241,328.001,335.001,296.001,297.001,260.55467,027
Mar 28, 20241,254.001,326.001,254.001,317.001,279.99347,299
Mar 27, 20241,281.001,293.001,265.001,266.001,230.42677,340
Mar 26, 20241,231.001,283.001,231.001,283.001,246.94342,719
Mar 25, 20241,235.001,264.001,235.001,258.001,222.64339,633
Mar 22, 20241,263.001,278.001,243.001,264.001,228.47420,374
Mar 21, 20241,226.001,260.001,213.001,260.001,224.59737,051
Mar 20, 20241,220.001,224.001,211.001,213.001,178.91377,293
Mar 19, 20241,227.001,228.001,213.001,221.001,186.68653,492
Mar 18, 20241,241.001,250.001,226.001,228.001,193.49217,775
Mar 15, 20241,276.001,276.001,234.001,240.001,205.151,073,263
Mar 14, 20241,276.001,277.991,244.001,246.001,210.98214,763
Mar 13, 20241,271.001,280.001,260.001,270.001,234.31438,873
Mar 12, 20241,240.001,267.001,240.001,261.001,225.56152,578
Mar 11, 20241,268.001,268.001,240.001,248.001,212.92185,301
Mar 8, 20241,254.001,254.001,224.001,242.001,207.091,408,695
Mar 7, 20241,219.001,253.001,215.001,235.001,200.29983,930
Mar 6, 20241,220.001,248.001,220.001,227.001,192.51840,806
Mar 5, 20241,224.001,234.001,217.001,221.001,186.68168,016
Mar 4, 20241,246.001,248.001,230.001,236.001,201.26281,933
Mar 1, 20241,230.001,247.001,224.001,242.001,207.09171,007
Feb 29, 20241,241.001,273.161,235.001,236.001,201.26553,276
Feb 28, 20241,300.001,305.001,266.001,266.001,230.42645,510
Feb 27, 20241,293.001,307.001,293.001,305.001,268.32332,660
Feb 26, 20241,312.001,312.001,291.001,296.001,259.58446,116
Feb 23, 20241,327.001,327.001,294.001,298.001,261.52349,492
Feb 22, 20241,291.001,309.001,291.001,296.001,259.58329,048
Feb 21, 20241,290.001,315.001,285.001,304.001,267.35395,302
Feb 20, 20241,267.001,288.451,258.001,286.001,249.86253,826
Feb 19, 20241,262.001,275.001,255.001,272.001,236.25148,245
Feb 16, 20241,262.001,282.001,254.001,258.001,222.64203,763
Feb 15, 20241,227.001,268.001,227.001,260.001,224.59292,977
Feb 14, 20241,238.001,264.801,238.001,251.001,215.84292,172
Feb 13, 20241,291.001,291.001,234.001,237.001,202.23706,124
Feb 12, 20241,260.001,272.001,243.001,263.001,227.50470,917
Feb 9, 20241,249.001,250.001,240.001,244.001,209.04740,488
Feb 8, 20241,245.001,249.001,236.001,239.001,204.18632,894
Feb 7, 20241,257.001,257.001,236.001,240.001,205.15490,902
Feb 6, 20241,235.001,255.001,231.001,253.001,217.78628,431
Feb 5, 20241,267.001,267.001,228.001,231.001,196.40468,996
Feb 2, 20241,239.001,259.001,232.001,241.001,206.12527,133
Feb 1, 20241,206.001,242.001,193.841,229.001,194.46490,072
Jan 31, 20241,215.001,224.001,205.841,211.001,176.96666,201
Jan 30, 20241,218.001,231.001,207.001,218.001,183.77327,717
Jan 29, 20241,248.001,248.001,204.721,206.001,172.10556,450
Jan 26, 20241,240.001,263.001,192.001,224.001,189.601,051,312
Jan 25, 20241,236.001,240.001,210.001,232.001,197.37770,010
Jan 24, 20241,208.001,215.001,203.001,213.001,178.91718,201
Jan 23, 20241,177.001,216.001,177.001,205.001,171.13177,947
Jan 22, 20241,202.001,218.001,196.631,206.001,172.10180,628

Related Tickers

HFD.L Halfords Group plc
126.00
-0.63%
 
CARD.L Card Factory plc
93.50
-0.95%
 
CURY.L Currys plc
90.85
-0.33%
 
PETS.L Pets at Home Group Plc
207.20
-1.61%
 
MOON.L Moonpig Group PLC
214.00
+1.42%
 
PODP.L Pod Point Group Holdings Plc
10.75
+2.38%
 
DNLM.L Dunelm Group plc
974.50
0.00%
 
CHPT ChargePoint Holdings, Inc.
0.9866
-6.92%
 
GME GameStop Corp.
27.65
+0.66%