LSE - Delayed Quote GBp
WH Smith PLC (SMWH.L)
888.50
-17.00
(-1.88%)
As of 4:09:32 PM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 917.50 | 917.50 | 887.50 | 888.50 | 888.50 | 149,104 |
| Apr 29, 2025 | 917.00 | 929.50 | 905.50 | 905.50 | 905.50 | 271,457 |
| Apr 28, 2025 | 913.50 | 934.00 | 906.50 | 920.00 | 920.00 | 510,633 |
| Apr 25, 2025 | 902.00 | 911.50 | 894.50 | 905.00 | 905.00 | 618,107 |
| Apr 24, 2025 | 900.00 | 909.00 | 882.00 | 892.00 | 892.00 | 309,244 |
| Apr 23, 2025 | 900.00 | 921.00 | 897.50 | 904.00 | 904.00 | 294,295 |
| Apr 22, 2025 | 926.00 | 934.00 | 882.50 | 888.00 | 888.00 | 758,791 |
| Apr 17, 2025 | 934.50 | 950.00 | 918.37 | 931.00 | 931.00 | 278,568 |
| Apr 16, 2025 | 948.00 | 989.50 | 900.00 | 941.50 | 941.50 | 321,021 |
| Apr 15, 2025 | 942.50 | 960.50 | 941.50 | 950.50 | 950.50 | 325,640 |
| Apr 14, 2025 | 941.50 | 954.00 | 933.00 | 947.50 | 947.50 | 221,579 |
| Apr 11, 2025 | 926.50 | 958.00 | 911.83 | 922.00 | 922.00 | 309,607 |
| Apr 10, 2025 | 969.00 | 975.50 | 934.00 | 947.00 | 947.00 | 574,815 |
| Apr 9, 2025 | 901.50 | 908.00 | 884.00 | 900.50 | 900.50 | 224,120 |
| Apr 8, 2025 | 905.50 | 933.50 | 900.00 | 924.00 | 924.00 | 196,702 |
| Apr 7, 2025 | 884.00 | 959.71 | 872.50 | 899.00 | 899.00 | 409,005 |
| Apr 4, 2025 | 986.50 | 1,011.00 | 930.00 | 930.00 | 930.00 | 334,236 |
| Apr 3, 2025 | 1,000.00 | 1,027.00 | 997.66 | 1,011.00 | 1,011.00 | 303,678 |
| Apr 2, 2025 | 1,033.00 | 1,033.00 | 1,000.00 | 1,025.00 | 1,025.00 | 235,815 |
| Apr 1, 2025 | 1,017.00 | 1,026.00 | 1,001.00 | 1,011.00 | 1,011.00 | 432,396 |
| Mar 31, 2025 | 1,019.00 | 1,037.00 | 1,010.00 | 1,014.00 | 1,014.00 | 496,925 |
| Mar 28, 2025 | 1,100.00 | 1,106.00 | 1,039.00 | 1,039.00 | 1,039.00 | 500,140 |
| Mar 27, 2025 | 1,072.00 | 1,090.00 | 1,066.00 | 1,090.00 | 1,090.00 | 415,253 |
| Mar 26, 2025 | 1,089.00 | 1,089.00 | 1,073.00 | 1,083.00 | 1,083.00 | 255,427 |
| Mar 25, 2025 | 1,067.00 | 1,087.00 | 1,061.00 | 1,078.00 | 1,078.00 | 164,633 |
| Mar 24, 2025 | 1,070.00 | 1,070.00 | 1,052.00 | 1,063.00 | 1,063.00 | 131,322 |
| Mar 21, 2025 | 1,070.00 | 1,075.00 | 1,049.00 | 1,055.00 | 1,055.00 | 413,566 |
| Mar 20, 2025 | 1,076.00 | 1,081.00 | 1,060.00 | 1,074.00 | 1,074.00 | 572,079 |
| Mar 19, 2025 | 1,080.00 | 1,080.00 | 1,059.00 | 1,075.00 | 1,075.00 | 284,979 |
| Mar 18, 2025 | 1,060.00 | 1,079.00 | 1,047.55 | 1,067.00 | 1,067.00 | 218,153 |
| Mar 17, 2025 | 1,070.00 | 1,070.00 | 1,049.00 | 1,052.00 | 1,052.00 | 235,882 |
| Mar 14, 2025 | 1,033.00 | 1,070.00 | 1,029.00 | 1,056.00 | 1,056.00 | 248,661 |
| Mar 13, 2025 | 1,074.00 | 1,095.00 | 1,027.55 | 1,032.00 | 1,032.00 | 399,975 |
| Mar 12, 2025 | 1,060.00 | 1,080.00 | 1,053.00 | 1,080.00 | 1,080.00 | 250,613 |
| Mar 11, 2025 | 1,077.00 | 1,104.00 | 1,075.00 | 1,077.00 | 1,077.00 | 283,135 |
| Mar 10, 2025 | 1,080.00 | 1,110.00 | 1,080.00 | 1,099.00 | 1,099.00 | 150,756 |
| Mar 7, 2025 | 1,059.00 | 1,082.00 | 1,053.00 | 1,082.00 | 1,082.00 | 158,981 |
| Mar 6, 2025 | 1,091.00 | 1,106.00 | 1,053.00 | 1,071.00 | 1,071.00 | 229,808 |
| Mar 5, 2025 | 1,106.00 | 1,111.38 | 1,081.00 | 1,082.00 | 1,082.00 | 204,998 |
| Mar 4, 2025 | 1,132.00 | 1,146.00 | 1,083.00 | 1,083.00 | 1,083.00 | 297,401 |
| Mar 3, 2025 | 1,159.00 | 1,166.00 | 1,145.00 | 1,148.00 | 1,148.00 | 157,650 |
| Feb 28, 2025 | 1,178.00 | 1,178.00 | 1,151.00 | 1,159.00 | 1,159.00 | 482,298 |
| Feb 27, 2025 | 1,174.00 | 1,174.00 | 1,147.00 | 1,162.00 | 1,162.00 | 130,122 |
| Feb 26, 2025 | 1,153.00 | 1,191.00 | 1,153.00 | 1,169.00 | 1,169.00 | 190,022 |
| Feb 25, 2025 | 1,165.00 | 1,186.00 | 1,164.00 | 1,168.00 | 1,168.00 | 274,240 |
| Feb 24, 2025 | 1,152.00 | 1,187.00 | 1,152.00 | 1,182.00 | 1,182.00 | 169,318 |
| Feb 21, 2025 | 1,174.00 | 1,199.00 | 1,173.00 | 1,180.00 | 1,180.00 | 278,905 |
| Feb 20, 2025 | 1,199.00 | 1,199.00 | 1,170.00 | 1,180.00 | 1,180.00 | 138,498 |
| Feb 19, 2025 | 1,197.00 | 1,222.00 | 1,169.00 | 1,172.00 | 1,172.00 | 213,518 |
| Feb 18, 2025 | 1,229.00 | 1,235.00 | 1,218.00 | 1,219.00 | 1,219.00 | 141,284 |
| Feb 17, 2025 | 1,219.00 | 1,235.00 | 1,197.00 | 1,234.00 | 1,234.00 | 156,002 |
| Feb 14, 2025 | 1,226.00 | 1,246.10 | 1,223.00 | 1,223.00 | 1,223.00 | 161,640 |
| Feb 13, 2025 | 1,256.00 | 1,294.00 | 1,238.00 | 1,238.00 | 1,238.00 | 333,243 |
| Feb 12, 2025 | 1,285.00 | 1,295.00 | 1,250.00 | 1,286.00 | 1,286.00 | 232,216 |
| Feb 11, 2025 | 1,264.00 | 1,279.00 | 1,264.00 | 1,276.00 | 1,276.00 | 120,897 |
| Feb 10, 2025 | 1,276.00 | 1,286.00 | 1,263.00 | 1,273.00 | 1,273.00 | 119,281 |
| Feb 7, 2025 | 1,287.00 | 1,288.00 | 1,261.00 | 1,266.00 | 1,266.00 | 145,599 |
| Feb 6, 2025 | 1,278.00 | 1,298.00 | 1,274.00 | 1,282.00 | 1,282.00 | 156,601 |
| Feb 5, 2025 | 1,269.00 | 1,290.00 | 1,263.56 | 1,278.00 | 1,278.00 | 352,099 |
| Feb 4, 2025 | 1,283.00 | 1,293.00 | 1,276.00 | 1,276.00 | 1,276.00 | 121,884 |
| Feb 3, 2025 | 1,281.00 | 1,295.00 | 1,273.00 | 1,291.00 | 1,291.00 | 190,186 |
| Jan 31, 2025 | 1,257.00 | 1,315.00 | 1,257.00 | 1,307.00 | 1,307.00 | 273,439 |
| Jan 30, 2025 | 1,288.00 | 1,298.00 | 1,260.00 | 1,288.00 | 1,288.00 | 270,420 |
| Jan 29, 2025 | 1,249.00 | 1,282.00 | 1,247.00 | 1,272.00 | 1,272.00 | 327,249 |
| Jan 28, 2025 | 1,171.00 | 1,204.78 | 1,141.00 | 1,190.00 | 1,190.00 | 330,992 |
| Jan 27, 2025 | 1,243.00 | 1,255.00 | 1,147.00 | 1,147.00 | 1,147.00 | 566,573 |
| Jan 24, 2025 | 1,141.00 | 1,165.00 | 1,141.00 | 1,148.00 | 1,148.00 | 125,578 |
| Jan 23, 2025 | 1,149.00 | 1,157.00 | 1,132.00 | 1,152.00 | 1,152.00 | 260,103 |
| Jan 22, 2025 | 1,180.00 | 1,180.00 | 1,129.00 | 1,147.00 | 1,147.00 | 238,778 |
| Jan 21, 2025 | 1,155.00 | 1,197.00 | 1,155.00 | 1,173.00 | 1,173.00 | 175,067 |
| Jan 20, 2025 | 1,197.00 | 1,205.00 | 1,172.00 | 1,179.00 | 1,179.00 | 147,562 |
| Jan 17, 2025 | 1,189.00 | 1,202.00 | 1,184.00 | 1,197.00 | 1,197.00 | 410,819 |
| Jan 16, 2025 | 22.6 Dividend | |||||
| Jan 16, 2025 | 1,185.00 | 1,187.00 | 1,166.00 | 1,186.00 | 1,186.00 | 220,103 |
| Jan 15, 2025 | 1,155.00 | 1,196.00 | 1,155.00 | 1,191.00 | 1,190.77 | 168,498 |
| Jan 14, 2025 | 1,137.00 | 1,150.00 | 1,129.02 | 1,147.00 | 1,146.78 | 159,436 |
| Jan 13, 2025 | 1,164.00 | 1,164.00 | 1,125.00 | 1,134.00 | 1,133.78 | 160,327 |
| Jan 10, 2025 | 1,164.00 | 1,164.00 | 1,135.00 | 1,137.00 | 1,136.78 | 167,227 |
| Jan 9, 2025 | 1,138.00 | 1,161.00 | 1,122.00 | 1,161.00 | 1,160.78 | 399,973 |
| Jan 8, 2025 | 1,207.00 | 1,217.00 | 1,145.00 | 1,149.00 | 1,148.78 | 266,314 |
| Jan 7, 2025 | 1,186.00 | 1,197.00 | 1,175.00 | 1,186.00 | 1,185.77 | 156,944 |
| Jan 6, 2025 | 1,202.00 | 1,202.00 | 1,152.00 | 1,186.00 | 1,185.77 | 121,955 |
| Jan 3, 2025 | 1,156.00 | 1,207.00 | 1,156.00 | 1,174.00 | 1,173.78 | 79,205 |
| Jan 2, 2025 | 1,161.00 | 1,214.00 | 1,161.00 | 1,184.00 | 1,183.78 | 90,799 |
| Dec 31, 2024 | 1,203.00 | 1,203.00 | 1,174.00 | 1,189.00 | 1,188.77 | 31,329 |
| Dec 30, 2024 | 1,179.00 | 1,189.00 | 1,169.00 | 1,178.00 | 1,177.78 | 92,944 |
| Dec 27, 2024 | 1,200.00 | 1,203.00 | 1,179.05 | 1,183.00 | 1,182.78 | 62,300 |
| Dec 24, 2024 | 1,156.00 | 1,211.00 | 1,156.00 | 1,200.00 | 1,199.77 | 61,690 |
| Dec 23, 2024 | 1,204.00 | 1,204.00 | 1,155.00 | 1,184.00 | 1,183.78 | 498,695 |
| Dec 20, 2024 | 1,194.00 | 1,194.00 | 1,150.00 | 1,178.00 | 1,177.78 | 324,849 |
| Dec 19, 2024 | 1,178.00 | 1,178.00 | 1,156.00 | 1,170.00 | 1,169.78 | 375,551 |
| Dec 18, 2024 | 1,160.00 | 1,189.00 | 1,160.00 | 1,181.00 | 1,180.78 | 165,109 |
| Dec 17, 2024 | 1,168.00 | 1,193.00 | 1,168.00 | 1,175.00 | 1,174.78 | 885,677 |
| Dec 16, 2024 | 1,237.00 | 1,237.00 | 1,185.00 | 1,191.00 | 1,190.77 | 276,359 |
| Dec 13, 2024 | 1,207.00 | 1,240.00 | 1,204.00 | 1,208.00 | 1,207.77 | 521,658 |
| Dec 12, 2024 | 1,267.00 | 1,267.00 | 1,232.00 | 1,232.00 | 1,231.77 | 190,910 |
| Dec 11, 2024 | 1,230.00 | 1,242.00 | 1,216.14 | 1,237.00 | 1,236.77 | 185,247 |
| Dec 10, 2024 | 1,232.00 | 1,244.00 | 1,220.00 | 1,226.00 | 1,225.77 | 159,026 |
| Dec 9, 2024 | 1,279.00 | 1,279.00 | 1,239.00 | 1,244.00 | 1,243.76 | 349,238 |
| Dec 6, 2024 | 1,249.00 | 1,266.00 | 1,245.00 | 1,255.00 | 1,254.76 | 320,002 |
| Dec 5, 2024 | 1,249.00 | 1,273.00 | 1,247.00 | 1,254.00 | 1,253.76 | 179,328 |
| Dec 4, 2024 | 1,275.00 | 1,275.00 | 1,246.00 | 1,264.00 | 1,263.76 | 173,643 |
| Dec 3, 2024 | 1,239.00 | 1,261.00 | 1,235.00 | 1,256.00 | 1,255.76 | 1,095,390 |
| Dec 2, 2024 | 1,259.00 | 1,259.00 | 1,225.00 | 1,232.00 | 1,231.77 | 182,485 |
| Nov 29, 2024 | 1,215.00 | 1,248.00 | 1,215.00 | 1,230.00 | 1,229.77 | 174,721 |
| Nov 28, 2024 | 1,254.00 | 1,259.00 | 1,241.00 | 1,245.00 | 1,244.76 | 171,954 |
| Nov 27, 2024 | 1,213.00 | 1,250.41 | 1,213.00 | 1,241.00 | 1,240.76 | 145,233 |
| Nov 26, 2024 | 1,231.00 | 1,252.00 | 1,227.00 | 1,243.00 | 1,242.76 | 162,422 |
| Nov 25, 2024 | 1,255.00 | 1,267.00 | 1,237.00 | 1,258.00 | 1,257.76 | 280,098 |
| Nov 22, 2024 | 1,236.00 | 1,266.00 | 1,235.00 | 1,253.00 | 1,252.76 | 154,311 |
| Nov 21, 2024 | 1,264.00 | 1,265.07 | 1,223.00 | 1,241.00 | 1,240.76 | 227,875 |
| Nov 20, 2024 | 1,247.00 | 1,276.00 | 1,247.00 | 1,265.00 | 1,264.76 | 133,888 |
| Nov 19, 2024 | 1,273.00 | 1,280.00 | 1,235.00 | 1,267.00 | 1,266.76 | 258,046 |
| Nov 18, 2024 | 1,286.00 | 1,286.00 | 1,245.00 | 1,259.00 | 1,258.76 | 90,937 |
| Nov 15, 2024 | 1,245.00 | 1,267.00 | 1,245.00 | 1,259.00 | 1,258.76 | 149,274 |
| Nov 14, 2024 | 1,321.00 | 1,340.00 | 1,209.00 | 1,260.00 | 1,259.76 | 636,687 |
| Nov 13, 2024 | 1,295.00 | 1,311.00 | 1,290.00 | 1,301.00 | 1,300.75 | 233,899 |
| Nov 12, 2024 | 1,357.00 | 1,357.00 | 1,292.00 | 1,300.00 | 1,299.75 | 442,401 |
| Nov 11, 2024 | 1,348.00 | 1,348.00 | 1,289.06 | 1,325.00 | 1,324.75 | 104,347 |
| Nov 8, 2024 | 1,353.00 | 1,363.00 | 1,306.86 | 1,319.00 | 1,318.75 | 149,034 |
| Nov 7, 2024 | 1,313.00 | 1,336.00 | 1,300.00 | 1,336.00 | 1,335.75 | 154,764 |
| Nov 6, 2024 | 1,305.00 | 1,347.00 | 1,305.00 | 1,305.00 | 1,304.75 | 175,461 |
| Nov 5, 2024 | 1,352.00 | 1,352.00 | 1,305.00 | 1,305.00 | 1,304.75 | 184,988 |
| Nov 4, 2024 | 1,319.00 | 1,333.00 | 1,316.00 | 1,325.00 | 1,324.75 | 184,774 |
| Nov 1, 2024 | 1,339.00 | 1,339.00 | 1,305.00 | 1,322.00 | 1,321.75 | 239,408 |
| Oct 31, 2024 | 1,390.00 | 1,390.00 | 1,311.00 | 1,320.00 | 1,319.75 | 615,490 |
| Oct 30, 2024 | 1,362.00 | 1,408.00 | 1,362.00 | 1,388.00 | 1,387.74 | 724,193 |
| Oct 29, 2024 | 1,406.00 | 1,418.00 | 1,384.54 | 1,386.00 | 1,385.74 | 202,470 |
| Oct 28, 2024 | 1,396.00 | 1,427.00 | 1,395.00 | 1,406.00 | 1,405.73 | 238,906 |
| Oct 25, 2024 | 1,382.00 | 1,411.03 | 1,379.00 | 1,397.00 | 1,396.73 | 197,350 |
| Oct 24, 2024 | 1,380.00 | 1,406.00 | 1,380.00 | 1,392.00 | 1,391.74 | 65,701 |
| Oct 23, 2024 | 1,402.00 | 1,444.00 | 1,399.00 | 1,400.00 | 1,399.73 | 126,975 |
| Oct 22, 2024 | 1,388.00 | 1,429.00 | 1,384.00 | 1,422.00 | 1,421.73 | 259,723 |
| Oct 21, 2024 | 1,385.00 | 1,417.00 | 1,374.00 | 1,397.00 | 1,396.73 | 227,028 |
| Oct 18, 2024 | 1,389.00 | 1,418.00 | 1,380.00 | 1,400.00 | 1,399.73 | 391,779 |
| Oct 17, 2024 | 1,413.00 | 1,413.00 | 1,375.86 | 1,385.00 | 1,384.74 | 310,203 |
| Oct 16, 2024 | 1,371.35 | 1,392.00 | 1,376.00 | 1,380.00 | 1,379.74 | 695,391 |
| Oct 15, 2024 | 1,365.00 | 1,400.00 | 1,365.00 | 1,379.00 | 1,378.74 | 830,272 |
| Oct 14, 2024 | 1,400.00 | 1,404.00 | 1,383.00 | 1,395.00 | 1,394.74 | 223,396 |
| Oct 11, 2024 | 1,403.00 | 1,407.00 | 1,387.00 | 1,400.00 | 1,399.73 | 167,042 |
| Oct 10, 2024 | 1,416.00 | 1,416.00 | 1,390.00 | 1,395.00 | 1,394.74 | 148,667 |
| Oct 9, 2024 | 1,415.00 | 1,416.00 | 1,402.00 | 1,410.00 | 1,409.73 | 266,133 |
| Oct 8, 2024 | 1,433.00 | 1,433.00 | 1,398.00 | 1,406.00 | 1,405.73 | 244,180 |
| Oct 7, 2024 | 1,404.00 | 1,452.00 | 1,404.00 | 1,425.00 | 1,424.73 | 162,783 |
| Oct 4, 2024 | 1,427.00 | 1,440.00 | 1,418.00 | 1,439.00 | 1,438.73 | 219,197 |
| Oct 3, 2024 | 1,386.00 | 1,426.00 | 1,386.00 | 1,412.00 | 1,411.73 | 581,796 |
| Oct 2, 2024 | 1,448.00 | 1,448.00 | 1,411.00 | 1,412.00 | 1,411.73 | 395,113 |
| Oct 1, 2024 | 1,434.00 | 1,467.00 | 1,427.00 | 1,437.00 | 1,436.73 | 615,917 |
| Sep 30, 2024 | 1,480.00 | 1,499.00 | 1,458.00 | 1,458.00 | 1,457.72 | 212,007 |
| Sep 27, 2024 | 1,483.00 | 1,497.00 | 1,466.00 | 1,497.00 | 1,496.72 | 438,611 |
| Sep 26, 2024 | 1,474.00 | 1,486.00 | 1,451.00 | 1,480.00 | 1,479.72 | 171,860 |
| Sep 25, 2024 | 1,445.00 | 1,461.00 | 1,433.00 | 1,445.00 | 1,444.73 | 127,988 |
| Sep 24, 2024 | 1,435.00 | 1,444.00 | 1,430.12 | 1,438.00 | 1,437.73 | 152,356 |
| Sep 23, 2024 | 1,398.00 | 1,429.00 | 1,386.00 | 1,429.00 | 1,428.73 | 187,896 |
| Sep 20, 2024 | 1,431.00 | 1,431.00 | 1,384.00 | 1,400.00 | 1,399.73 | 393,515 |
| Sep 19, 2024 | 1,446.00 | 1,455.00 | 1,418.00 | 1,431.00 | 1,430.73 | 166,245 |
| Sep 18, 2024 | 1,378.00 | 1,428.00 | 1,378.00 | 1,428.00 | 1,427.73 | 195,358 |
| Sep 17, 2024 | 1,389.00 | 1,419.00 | 1,383.00 | 1,409.00 | 1,408.73 | 202,025 |
| Sep 16, 2024 | 1,391.00 | 1,393.92 | 1,370.53 | 1,385.00 | 1,384.74 | 163,844 |
| Sep 13, 2024 | 1,360.00 | 1,391.00 | 1,349.00 | 1,391.00 | 1,390.74 | 247,283 |
| Sep 12, 2024 | 1,378.00 | 1,378.00 | 1,339.00 | 1,357.00 | 1,356.74 | 323,161 |
| Sep 11, 2024 | 1,330.00 | 1,401.00 | 1,317.00 | 1,360.00 | 1,359.74 | 917,090 |
| Sep 10, 2024 | 1,259.00 | 1,259.00 | 1,219.00 | 1,227.00 | 1,226.77 | 221,633 |
| Sep 9, 2024 | 1,242.00 | 1,272.00 | 1,229.00 | 1,230.00 | 1,229.77 | 196,923 |
| Sep 6, 2024 | 1,306.00 | 1,307.00 | 1,244.00 | 1,245.00 | 1,244.76 | 95,647 |
| Sep 5, 2024 | 1,276.00 | 1,301.00 | 1,260.00 | 1,275.00 | 1,274.76 | 147,257 |
| Sep 4, 2024 | 1,297.00 | 1,304.00 | 1,282.00 | 1,290.00 | 1,289.76 | 126,278 |
| Sep 3, 2024 | 1,291.00 | 1,313.00 | 1,283.00 | 1,312.00 | 1,311.75 | 182,062 |
| Sep 2, 2024 | 1,286.00 | 1,339.00 | 1,264.00 | 1,283.00 | 1,282.76 | 102,306 |
| Aug 30, 2024 | 1,260.00 | 1,297.00 | 1,260.00 | 1,283.00 | 1,282.76 | 385,568 |
| Aug 29, 2024 | 1,261.00 | 1,290.00 | 1,261.00 | 1,282.00 | 1,281.76 | 91,867 |
| Aug 28, 2024 | 1,264.00 | 1,278.00 | 1,258.00 | 1,258.00 | 1,257.76 | 69,809 |
| Aug 27, 2024 | 1,294.00 | 1,295.00 | 1,241.00 | 1,274.00 | 1,273.76 | 184,305 |
| Aug 23, 2024 | 1,242.00 | 1,268.00 | 1,240.98 | 1,264.00 | 1,263.76 | 90,694 |
| Aug 22, 2024 | 1,221.00 | 1,254.34 | 1,219.00 | 1,245.00 | 1,244.76 | 107,847 |
| Aug 21, 2024 | 1,216.00 | 1,234.00 | 1,206.00 | 1,234.00 | 1,233.77 | 261,136 |
| Aug 20, 2024 | 1,251.00 | 1,251.00 | 1,211.00 | 1,217.00 | 1,216.77 | 112,486 |
| Aug 19, 2024 | 1,204.00 | 1,232.00 | 1,204.00 | 1,229.00 | 1,228.77 | 117,756 |
| Aug 16, 2024 | 1,239.00 | 1,243.00 | 1,209.00 | 1,210.00 | 1,209.77 | 178,670 |
| Aug 15, 2024 | 1,212.00 | 1,233.00 | 1,205.00 | 1,225.00 | 1,224.77 | 124,284 |
| Aug 14, 2024 | 1,229.00 | 1,234.00 | 1,211.66 | 1,215.00 | 1,214.77 | 127,117 |
| Aug 13, 2024 | 1,239.00 | 1,239.00 | 1,204.01 | 1,219.00 | 1,218.77 | 147,229 |
| Aug 12, 2024 | 1,169.00 | 1,215.80 | 1,169.00 | 1,215.00 | 1,214.77 | 127,398 |
| Aug 9, 2024 | 1,191.00 | 1,203.00 | 1,185.00 | 1,198.00 | 1,197.77 | 131,189 |
| Aug 8, 2024 | 1,229.00 | 1,229.00 | 1,183.00 | 1,183.00 | 1,182.78 | 160,752 |
| Aug 7, 2024 | 1,228.00 | 1,262.00 | 1,212.00 | 1,216.00 | 1,215.77 | 162,154 |
| Aug 6, 2024 | 1,254.00 | 1,268.00 | 1,227.00 | 1,249.00 | 1,248.76 | 194,701 |
| Aug 5, 2024 | 1,225.00 | 1,248.00 | 1,203.10 | 1,244.00 | 1,243.76 | 220,797 |
| Aug 2, 2024 | 1,320.00 | 1,320.00 | 1,244.00 | 1,248.00 | 1,247.76 | 289,315 |
| Aug 1, 2024 | 1,288.00 | 1,349.00 | 1,288.00 | 1,312.00 | 1,311.75 | 766,811 |
| Jul 31, 2024 | 1,327.00 | 1,327.00 | 1,297.00 | 1,320.00 | 1,319.75 | 247,295 |
| Jul 30, 2024 | 1,276.00 | 1,319.00 | 1,272.85 | 1,297.00 | 1,296.75 | 170,008 |
| Jul 29, 2024 | 1,305.00 | 1,323.00 | 1,290.00 | 1,292.00 | 1,291.75 | 128,072 |
| Jul 26, 2024 | 1,294.00 | 1,306.27 | 1,223.00 | 1,300.00 | 1,299.75 | 325,873 |
| Jul 25, 2024 | 1,254.00 | 1,273.00 | 1,242.20 | 1,271.00 | 1,270.76 | 128,369 |
| Jul 24, 2024 | 1,245.00 | 1,279.00 | 1,245.00 | 1,261.00 | 1,260.76 | 186,704 |
| Jul 23, 2024 | 1,299.00 | 1,299.00 | 1,267.00 | 1,276.00 | 1,275.76 | 105,859 |
| Jul 22, 2024 | 1,300.00 | 1,300.00 | 1,257.00 | 1,281.00 | 1,280.76 | 195,635 |
| Jul 19, 2024 | 1,245.00 | 1,281.00 | 1,245.00 | 1,275.00 | 1,274.76 | 115,737 |
| Jul 18, 2024 | 1,242.00 | 1,283.00 | 1,242.00 | 1,277.00 | 1,276.76 | 382,396 |
| Jul 17, 2024 | 1,241.00 | 1,257.00 | 1,226.00 | 1,238.00 | 1,237.77 | 130,014 |
| Jul 16, 2024 | 1,200.00 | 1,243.00 | 1,191.00 | 1,241.00 | 1,240.76 | 158,564 |
| Jul 15, 2024 | 1,189.00 | 1,217.00 | 1,189.00 | 1,214.00 | 1,213.77 | 200,801 |
| Jul 12, 2024 | 1,208.00 | 1,219.00 | 1,197.00 | 1,212.00 | 1,211.77 | 166,463 |
| Jul 11, 2024 | 11 Dividend | |||||
| Jul 11, 2024 | 1,192.00 | 1,213.00 | 1,175.00 | 1,213.00 | 1,212.77 | 253,233 |
| Jul 10, 2024 | 1,140.00 | 1,185.00 | 1,139.00 | 1,182.00 | 1,181.67 | 248,623 |
| Jul 9, 2024 | 1,187.00 | 1,199.00 | 1,155.00 | 1,158.00 | 1,157.67 | 188,727 |
| Jul 8, 2024 | 1,180.00 | 1,198.00 | 1,171.94 | 1,194.00 | 1,193.66 | 207,719 |
| Jul 5, 2024 | 1,146.00 | 1,204.00 | 1,146.00 | 1,190.00 | 1,189.66 | 351,069 |
| Jul 4, 2024 | 1,163.00 | 1,171.25 | 1,156.00 | 1,166.00 | 1,165.67 | 143,486 |
| Jul 3, 2024 | 1,140.00 | 1,167.00 | 1,103.00 | 1,166.00 | 1,165.67 | 263,738 |
| Jul 2, 2024 | 1,127.00 | 1,196.00 | 1,121.00 | 1,126.00 | 1,125.68 | 159,051 |
| Jul 1, 2024 | 1,140.00 | 1,159.00 | 1,132.00 | 1,132.00 | 1,131.68 | 199,615 |
| Jun 28, 2024 | 1,148.00 | 1,158.00 | 1,132.00 | 1,132.00 | 1,131.68 | 224,406 |
| Jun 27, 2024 | 1,124.00 | 1,152.00 | 1,114.64 | 1,152.00 | 1,151.67 | 204,598 |
| Jun 26, 2024 | 1,144.00 | 1,154.00 | 1,130.00 | 1,148.00 | 1,147.68 | 258,194 |
| Jun 25, 2024 | 1,191.00 | 1,195.80 | 1,145.00 | 1,150.00 | 1,149.67 | 438,736 |
| Jun 24, 2024 | 1,148.00 | 1,191.00 | 1,148.00 | 1,191.00 | 1,190.66 | 364,464 |
| Jun 21, 2024 | 1,166.00 | 1,193.00 | 1,162.00 | 1,171.00 | 1,170.67 | 1,544,649 |
| Jun 20, 2024 | 1,173.00 | 1,178.00 | 1,158.00 | 1,171.00 | 1,170.67 | 218,944 |
| Jun 19, 2024 | 1,220.00 | 1,220.00 | 1,170.00 | 1,178.00 | 1,177.67 | 548,372 |
| Jun 18, 2024 | 1,160.00 | 1,197.00 | 1,160.00 | 1,191.00 | 1,190.66 | 345,424 |
| Jun 17, 2024 | 1,140.00 | 1,190.00 | 1,140.00 | 1,183.00 | 1,182.67 | 185,995 |
| Jun 14, 2024 | 1,174.00 | 1,188.00 | 1,156.00 | 1,156.00 | 1,155.67 | 231,349 |
| Jun 13, 2024 | 1,212.00 | 1,212.00 | 1,174.00 | 1,179.00 | 1,178.67 | 287,804 |
| Jun 12, 2024 | 1,199.00 | 1,203.00 | 1,172.00 | 1,200.00 | 1,199.66 | 217,044 |
| Jun 11, 2024 | 1,199.00 | 1,199.08 | 1,174.00 | 1,182.00 | 1,181.67 | 371,770 |
| Jun 10, 2024 | 1,185.00 | 1,185.00 | 1,165.00 | 1,185.00 | 1,184.66 | 427,065 |
| Jun 7, 2024 | 1,163.00 | 1,185.00 | 1,160.00 | 1,175.00 | 1,174.67 | 185,571 |
| Jun 6, 2024 | 1,141.00 | 1,176.00 | 1,141.00 | 1,167.00 | 1,166.67 | 216,711 |
| Jun 5, 2024 | 1,166.00 | 1,188.00 | 1,143.00 | 1,147.00 | 1,146.68 | 606,649 |
| Jun 4, 2024 | 1,167.00 | 1,168.00 | 1,138.00 | 1,143.00 | 1,142.68 | 332,744 |
| Jun 3, 2024 | 1,167.00 | 1,179.00 | 1,152.00 | 1,157.00 | 1,156.67 | 213,757 |
| May 31, 2024 | 1,168.00 | 1,175.26 | 1,144.00 | 1,150.00 | 1,149.67 | 513,146 |
| May 30, 2024 | 1,125.00 | 1,170.00 | 1,105.45 | 1,170.00 | 1,169.67 | 363,251 |
| May 29, 2024 | 1,114.00 | 1,123.00 | 1,086.00 | 1,100.00 | 1,099.69 | 621,578 |
| May 28, 2024 | 1,111.00 | 1,131.00 | 1,099.00 | 1,116.00 | 1,115.68 | 328,336 |
| May 24, 2024 | 1,090.00 | 1,117.00 | 1,086.00 | 1,100.00 | 1,099.69 | 260,975 |
| May 23, 2024 | 1,194.00 | 1,194.00 | 1,103.00 | 1,108.00 | 1,107.69 | 778,768 |
| May 22, 2024 | 1,178.00 | 1,202.40 | 1,153.00 | 1,168.00 | 1,167.67 | 363,226 |
| May 21, 2024 | 1,212.00 | 1,212.00 | 1,189.00 | 1,193.00 | 1,192.66 | 451,984 |
| May 20, 2024 | 1,188.00 | 1,199.00 | 1,160.00 | 1,199.00 | 1,198.66 | 361,347 |
| May 17, 2024 | 1,170.00 | 1,193.30 | 1,165.00 | 1,181.00 | 1,180.67 | 343,596 |
| May 16, 2024 | 1,135.00 | 1,181.34 | 1,133.00 | 1,173.00 | 1,172.67 | 427,828 |
| May 15, 2024 | 1,136.00 | 1,148.00 | 1,130.00 | 1,133.00 | 1,132.68 | 468,221 |
| May 14, 2024 | 1,120.00 | 1,138.00 | 1,110.00 | 1,130.00 | 1,129.68 | 258,710 |
| May 13, 2024 | 1,120.00 | 1,120.00 | 1,103.00 | 1,111.00 | 1,110.69 | 216,286 |
| May 10, 2024 | 1,098.00 | 1,118.00 | 1,096.00 | 1,107.00 | 1,106.69 | 386,461 |
| May 9, 2024 | 1,096.00 | 1,113.00 | 1,090.00 | 1,090.00 | 1,089.69 | 910,841 |
| May 8, 2024 | 1,098.00 | 1,117.00 | 1,090.00 | 1,102.00 | 1,101.69 | 252,200 |
| May 7, 2024 | 1,085.00 | 1,113.00 | 1,085.00 | 1,094.00 | 1,093.69 | 406,287 |
| May 3, 2024 | 1,080.00 | 1,105.00 | 1,069.00 | 1,083.00 | 1,082.69 | 324,768 |
| May 2, 2024 | 1,101.00 | 1,114.00 | 1,090.00 | 1,092.00 | 1,091.69 | 273,150 |
| May 1, 2024 | 1,093.00 | 1,106.00 | 1,075.00 | 1,101.00 | 1,100.69 | 272,438 |
| Apr 30, 2024 | 1,145.00 | 1,153.00 | 1,097.00 | 1,097.00 | 1,096.69 | 298,508 |
Related Tickers
HFD.L Halfords Group plc
154.83
+1.33%
PETS.L Pets at Home Group Plc
233.80
-0.34%
CARD.L Card Factory plc
94.20
-1.98%
DFS.L DFS Furniture plc
145.00
+5.84%
AO.L AO World plc
98.20
+0.41%
MOON.L Moonpig Group PLC
229.50
0.00%
CURY.L Currys plc
109.70
+0.27%
PLWY Peoplesway.com Inc.
0.0001
0.00%
RSU.F Super Retail Group Ltd. R
7.10
+1.43%
YAAA.DU Canadian Tire Corp Ltd
95.10
-0.78%