Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Smurfit Westrock Plc (SWR.L)

Compare
3,155.00
+162.00
+(5.41%)
As of 9:20:16 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20253,129.003,164.003,115.003,155.003,155.0023,087
Apr 11, 20253,159.003,159.002,921.002,993.002,993.00273,470
Apr 10, 20253,319.003,390.003,131.003,131.003,131.00591,463
Apr 9, 20252,949.003,032.002,921.002,940.002,940.00322,362
Apr 8, 20253,127.003,197.003,080.003,099.003,099.00369,921
Apr 7, 20253,010.003,222.002,913.003,042.003,042.002,458,815
Apr 4, 20253,197.003,254.003,035.003,147.003,147.00352,607
Apr 3, 20253,509.003,590.003,245.003,267.003,267.00460,883
Apr 2, 20253,520.003,584.003,481.003,581.003,581.00244,727
Apr 1, 20253,515.003,522.003,431.003,479.003,479.00177,743
Mar 31, 20253,392.003,465.003,364.003,460.003,460.00186,584
Mar 28, 20253,519.003,554.003,457.003,460.003,460.00182,456
Mar 27, 20253,500.003,506.003,401.003,469.003,469.00497,360
Mar 26, 20253,530.003,537.003,485.003,496.003,496.00226,676
Mar 25, 20253,401.003,564.003,384.003,491.003,491.00556,213
Mar 24, 20253,460.003,488.003,380.003,458.003,458.00243,684
Mar 21, 20253,502.003,510.003,406.003,436.003,436.00619,359
Mar 20, 20253,540.003,569.003,507.773,523.003,523.00127,515
Mar 19, 20253,436.003,554.003,433.003,543.003,543.00282,179
Mar 18, 20253,450.003,497.003,437.003,468.003,468.00156,660
Mar 17, 20253,434.003,518.003,397.003,479.003,479.00180,300
Mar 14, 20253,375.003,451.003,325.003,405.003,405.00641,900
Mar 13, 20253,444.003,444.003,347.003,357.003,357.00322,688
Mar 12, 20253,397.003,490.003,351.003,434.003,434.00732,702
Mar 11, 20253,403.003,428.003,336.003,347.003,347.00460,026
Mar 10, 20253,584.003,609.003,371.003,434.003,434.00439,570
Mar 7, 20253,644.003,665.003,526.003,531.003,531.00335,568
Mar 6, 20253,735.003,789.003,604.003,715.003,715.00611,838
Mar 5, 20253,700.003,897.003,700.003,777.003,777.00590,197
Mar 4, 20253,972.003,980.003,678.003,678.003,678.00427,701
Mar 3, 20254,100.004,190.004,095.004,096.004,096.00210,519
Feb 28, 20254,117.004,135.004,030.004,104.004,104.00307,479
Feb 27, 20254,236.004,244.004,182.004,214.004,214.00233,501
Feb 26, 20254,163.004,243.004,133.004,231.004,231.00434,780
Feb 25, 20254,240.004,259.004,101.004,158.004,158.00432,922
Feb 24, 20254,260.004,289.004,196.004,230.004,230.00123,923
Feb 21, 20254,237.004,266.004,189.004,219.004,219.00197,846
Feb 20, 20254,360.004,388.004,200.004,212.004,212.00393,776
Feb 19, 20254,365.004,374.004,302.004,359.004,359.00243,825
Feb 18, 20254,321.004,325.004,256.004,319.004,319.00268,839
Feb 17, 20254,332.004,355.004,247.004,334.004,334.0092,892
Feb 14, 20254,286.004,355.004,236.004,265.004,265.00211,383
Feb 13, 20254,084.004,369.004,084.004,340.004,340.00480,973
Feb 12, 20254,240.004,317.003,972.004,007.004,007.00633,967
Feb 11, 20254,341.004,347.004,257.004,309.004,309.00164,306
Feb 10, 20254,379.004,424.004,310.134,341.004,341.00120,094
Feb 7, 20254,421.004,437.004,334.004,368.004,368.00200,504
Feb 6, 20254,249.004,471.004,249.004,454.004,454.00381,042
Feb 5, 20254,270.004,388.004,233.004,322.004,322.00407,975
Feb 4, 20254,267.004,318.004,169.004,262.004,262.00436,186
Feb 3, 20254,243.004,274.004,178.004,274.004,274.00240,971
Jan 31, 20254,237.004,364.004,211.004,305.004,305.00328,927
Jan 30, 20254,315.004,348.004,168.004,224.004,224.00683,720
Jan 29, 20254,335.004,350.004,260.004,327.004,327.00467,404
Jan 28, 20254,414.004,419.004,270.004,345.004,345.00470,229
Jan 27, 20254,475.004,475.004,412.004,433.004,433.00375,086
Jan 24, 20254,460.004,492.004,434.004,462.004,462.00242,873
Jan 23, 20254,500.004,529.004,448.004,457.004,457.00297,787
Jan 22, 20254,474.004,482.004,401.004,446.004,446.00162,943
Jan 21, 20254,386.004,495.004,364.004,495.004,495.00383,086
Jan 20, 20254,341.004,455.004,340.004,410.004,410.00225,264
Jan 17, 20254,323.004,345.004,259.004,341.004,341.00359,936
Jan 16, 20254,344.004,344.004,262.004,317.004,317.00452,518
Jan 15, 20254,301.004,397.004,290.004,303.004,303.00363,444
Jan 14, 20254,250.004,341.004,250.004,299.004,299.00307,551
Jan 13, 20254,240.004,269.004,214.004,251.004,251.00162,107
Jan 10, 20254,259.004,280.004,199.004,238.004,238.00240,981
Jan 9, 20254,209.004,261.004,201.004,240.004,240.00232,237
Jan 8, 20254,143.004,206.004,114.004,198.004,198.00268,852
Jan 7, 20254,284.004,284.004,126.004,156.004,156.00401,244
Jan 6, 20254,220.004,270.004,151.004,262.004,262.00312,670
Jan 3, 20254,322.004,356.004,295.004,316.004,316.00128,370
Jan 2, 20254,321.004,367.004,273.004,344.004,344.00251,895
Dec 31, 20244,330.004,330.004,259.114,316.004,316.0033,461
Dec 30, 20244,286.004,333.004,228.004,273.004,273.00143,833
Dec 27, 20244,286.004,334.004,254.004,301.004,301.00226,841
Dec 24, 20244,258.004,336.004,247.004,309.004,309.0091,649
Dec 23, 20244,155.004,253.004,105.004,245.004,245.00187,485
Dec 20, 20244,081.004,152.004,027.004,145.004,145.00588,436
Dec 19, 20244,128.004,170.004,099.664,138.004,138.00200,053
Dec 18, 20244,238.004,272.004,216.004,232.004,232.00232,665
Dec 17, 20244,272.004,324.004,235.004,253.004,253.00212,529
Dec 16, 20244,222.004,294.004,222.004,288.004,288.00194,074
Dec 13, 20244,209.004,252.004,114.004,252.004,252.00273,584
Dec 12, 20244,179.004,206.004,137.004,206.004,206.00378,256
Dec 11, 20244,199.004,241.004,141.004,181.004,181.00300,849
Dec 10, 20244,254.004,261.004,147.004,210.004,210.00445,809
Dec 9, 20244,282.004,320.004,227.004,251.004,251.00138,255
Dec 6, 20244,320.004,320.004,163.004,287.004,287.00226,179
Dec 5, 20244,279.004,317.004,242.004,262.004,262.00286,008
Dec 4, 20244,344.004,394.834,285.004,313.004,313.00199,777
Dec 3, 20244,355.004,387.004,316.004,333.004,333.00276,705
Dec 2, 20244,320.004,363.004,301.004,352.004,352.00332,913
Nov 29, 20244,264.004,335.004,263.004,324.004,324.00635,625
Nov 28, 20244,259.004,374.004,228.004,271.004,271.00309,544
Nov 27, 20244,420.004,422.004,272.004,274.004,274.00528,400
Nov 26, 20244,448.004,464.004,380.004,415.004,415.00268,655
Nov 25, 20244,523.004,560.004,418.004,486.004,486.00716,577
Nov 22, 20244,463.004,600.004,462.004,531.004,531.00725,893
Nov 21, 20244,374.004,409.004,288.004,400.004,400.00716,398
Nov 20, 20244,177.004,211.004,153.004,202.004,202.00693,027
Nov 19, 20244,201.004,231.624,120.004,161.004,161.00665,319
Nov 18, 20244,056.004,149.003,993.004,149.004,149.00662,214
Nov 15, 20243,911.004,034.003,903.004,028.004,028.00653,902
Nov 14, 2024 22.96 Dividend
Nov 14, 20244,000.004,028.003,936.003,954.003,954.002,185,232
Nov 13, 20243,961.004,000.003,899.003,979.003,978.70331,270
Nov 12, 20244,026.004,040.003,989.003,997.003,996.70534,497
Nov 11, 20244,050.004,100.004,036.004,047.004,046.69422,334
Nov 8, 20244,093.004,110.004,029.004,029.004,028.69373,777
Nov 7, 20244,124.004,150.004,036.004,092.004,091.69721,809
Nov 6, 20244,067.004,210.004,023.104,077.004,076.69517,263
Nov 5, 20243,989.004,048.003,964.004,019.004,018.69312,096
Nov 4, 20243,982.004,006.003,945.003,979.003,978.70561,441
Nov 1, 20243,984.004,009.003,895.703,930.003,929.70355,466
Oct 31, 20243,821.004,061.003,810.004,015.004,014.691,191,938
Oct 30, 20243,406.003,816.003,337.003,779.003,778.711,216,726
Oct 29, 20243,467.003,510.003,426.003,445.003,444.74443,353
Oct 28, 20243,527.003,569.003,463.003,493.003,492.73500,815
Oct 25, 20243,510.003,562.003,503.003,545.003,544.73198,894
Oct 24, 20243,637.003,637.003,521.003,527.003,526.73296,752
Oct 23, 20243,420.003,598.003,409.003,574.003,573.73584,750
Oct 22, 20243,361.003,425.003,361.003,417.003,416.74458,696
Oct 21, 20243,396.003,419.803,375.003,383.003,382.74402,780
Oct 18, 20243,302.003,388.003,302.003,366.003,365.74897,866
Oct 17, 20243,462.003,472.003,300.003,340.003,339.752,201,515
Oct 16, 20243,393.663,433.003,350.003,413.003,412.74872,376
Oct 15, 20243,481.003,488.003,335.003,349.003,348.751,025,502
Oct 14, 20243,500.003,504.003,445.003,454.003,453.74708,833
Oct 11, 20243,453.003,519.003,453.003,502.003,501.73370,222
Oct 10, 20243,500.003,539.003,443.003,481.003,480.74493,570
Oct 9, 20243,534.003,576.003,521.003,539.003,538.73696,138
Oct 8, 20243,500.003,542.003,463.003,469.003,468.74516,346
Oct 7, 20243,552.003,584.003,490.003,523.003,522.73450,265
Oct 4, 20243,567.003,593.003,523.003,532.003,531.73783,965
Oct 3, 20243,604.003,648.003,576.003,595.003,594.73578,168
Oct 2, 20243,652.003,695.003,615.003,656.003,655.72365,146
Oct 1, 20243,718.003,769.003,659.003,698.003,697.72718,531
Sep 30, 20243,713.003,763.003,712.003,738.003,737.72468,131
Sep 27, 20243,700.003,772.003,683.403,766.003,765.71454,702
Sep 26, 20243,609.003,716.003,595.923,683.003,682.72452,632
Sep 25, 20243,498.003,620.003,498.003,587.003,586.73545,033
Sep 24, 20243,480.003,541.003,475.003,527.003,526.73738,092
Sep 23, 20243,542.003,562.003,464.003,470.003,469.74323,072
Sep 20, 20243,649.003,668.003,546.003,564.003,563.73867,946
Sep 19, 20243,625.003,706.003,624.003,683.003,682.72458,948
Sep 18, 20243,570.003,611.003,561.003,591.003,590.73485,570
Sep 17, 20243,530.003,622.003,527.003,562.003,561.73721,849
Sep 16, 20243,407.003,455.003,372.003,445.003,444.74519,615
Sep 13, 20243,396.003,487.003,382.003,472.003,471.74546,700
Sep 12, 20243,320.003,386.003,320.003,376.003,375.74550,843
Sep 11, 20243,314.003,323.003,253.003,272.003,271.75706,725
Sep 10, 20243,380.003,417.003,342.003,342.003,341.75405,787
Sep 9, 20243,407.003,457.003,407.003,447.003,446.74147,331
Sep 6, 20243,406.003,463.003,391.003,398.003,397.74549,546
Sep 5, 20243,460.003,511.003,439.003,443.003,442.74661,118
Sep 4, 20243,469.003,508.003,411.003,499.003,498.731,353,431
Sep 3, 20243,546.003,560.003,464.003,481.003,480.74836,351
Sep 2, 20243,600.003,600.003,495.003,515.003,514.73305,003
Aug 30, 20243,562.003,614.003,545.003,591.003,590.73959,085
Aug 29, 20243,555.003,585.003,542.003,559.003,558.73527,046
Aug 28, 20243,522.003,554.003,494.003,539.003,538.73918,303
Aug 27, 20243,485.003,536.003,480.003,505.003,504.73490,529
Aug 23, 20243,360.003,423.003,326.003,404.003,403.74269,488
Aug 22, 20243,366.003,386.003,314.003,350.003,349.751,331,046
Aug 21, 20243,275.003,333.003,264.003,315.003,314.75780,850
Aug 20, 20243,327.003,348.003,288.003,300.003,299.751,098,173
Aug 19, 20243,295.003,319.003,266.003,311.003,310.75607,716
Aug 16, 20243,299.003,318.003,260.003,308.003,307.75833,181
Aug 15, 20243,132.003,293.003,132.003,280.003,279.75898,656
Aug 14, 20243,150.003,184.003,124.003,167.003,166.76655,782
Aug 13, 20243,050.003,105.003,020.003,085.003,084.77477,725
Aug 12, 20243,056.003,080.003,043.003,058.003,057.771,514,766
Aug 9, 20243,105.003,130.003,048.003,056.003,055.771,734,552
Aug 8, 20243,074.003,152.003,010.003,120.003,119.761,087,592
Aug 7, 20243,182.003,241.003,170.003,173.003,172.761,084,991
Aug 6, 20243,161.003,198.003,118.003,163.003,162.76595,987
Aug 5, 20243,200.003,200.003,020.003,142.003,141.76906,563
Aug 2, 20243,388.003,403.003,221.003,260.003,259.751,061,994
Aug 1, 20243,516.003,536.003,408.003,408.003,407.741,330,335
Jul 31, 20243,450.003,550.003,360.003,451.003,450.742,721,941
Jul 30, 20243,668.003,715.003,590.003,610.003,609.73728,068
Jul 29, 20243,754.003,780.003,746.003,746.003,745.72845,755
Jul 26, 20243,734.003,768.003,670.003,742.003,741.72611,702
Jul 25, 20243,782.003,799.003,717.003,734.003,733.72981,969
Jul 24, 20243,768.003,821.003,724.003,770.003,769.71970,847
Jul 23, 20243,688.003,768.003,681.003,750.003,749.721,222,385
Jul 22, 20243,620.003,633.003,550.003,609.003,608.731,115,554
Jul 19, 20243,600.003,623.003,575.003,594.003,593.732,794,541
Jul 18, 20243,683.003,690.003,590.003,611.003,610.731,590,186
Jul 17, 20243,774.003,790.003,715.003,732.003,731.722,644,210
Jul 16, 20243,760.003,760.003,703.003,715.003,714.721,757,657
Jul 15, 20243,757.003,800.003,709.003,758.003,757.713,021,932
Jul 12, 20243,603.003,691.003,578.003,660.003,659.723,813,152
Jul 11, 20243,522.003,586.193,491.003,522.003,521.733,176,721
Jul 10, 20243,500.003,542.003,432.503,492.003,491.731,993,607
Jul 9, 20243,642.503,685.003,333.503,510.003,509.734,547,186
Jul 8, 20243,590.003,711.003,574.003,574.003,573.731,363,383
Jul 5, 20243,562.003,675.973,558.003,656.003,655.7224,090,785
Jul 4, 20243,494.003,568.003,480.003,532.003,531.73915,934
Jul 3, 20243,548.003,552.003,470.003,508.003,507.731,421,368
Jul 2, 20243,516.003,564.003,432.003,494.003,493.736,107,509
Jul 1, 20243,554.003,674.003,542.003,542.003,541.731,817,527
Jun 28, 20243,548.003,572.003,502.003,530.003,529.731,471,831
Jun 27, 20243,592.003,630.003,464.003,520.003,519.731,659,655
Jun 26, 20243,588.003,618.003,530.003,538.003,537.731,635,411
Jun 25, 20243,636.003,682.003,610.003,616.003,615.73849,078
Jun 24, 20243,638.003,638.003,538.003,620.003,619.72628,619
Jun 21, 20243,732.003,740.003,638.003,658.003,657.721,462,890
Jun 20, 20243,740.003,804.003,732.003,738.003,737.721,086,350
Jun 19, 20243,584.003,750.003,584.003,750.003,749.721,430,797
Jun 18, 20243,600.003,644.003,578.003,578.003,577.73657,566
Jun 17, 20243,566.003,570.003,516.003,562.003,561.73495,417
Jun 14, 20243,564.003,608.003,520.663,550.003,549.73596,982
Jun 13, 20243,544.003,604.003,514.003,540.003,539.731,271,565
Jun 12, 20243,594.003,594.003,528.003,542.003,541.73418,340
Jun 11, 20243,632.003,660.003,578.003,590.003,589.73448,412
Jun 10, 20243,670.003,682.003,596.003,622.003,621.72308,421
Jun 7, 20243,756.003,756.003,680.003,704.003,703.72293,436
Jun 6, 20243,806.003,818.003,698.003,760.003,759.71420,660
Jun 5, 20243,856.003,876.003,779.263,806.003,805.71581,156
Jun 4, 20243,870.003,900.003,836.003,840.003,839.711,121,366
Jun 3, 20243,864.003,910.003,857.763,862.003,861.71316,621
May 31, 20243,888.003,902.003,804.003,820.003,819.71440,896
May 30, 20243,800.003,870.003,800.003,870.003,869.71795,084
May 29, 20243,854.003,862.003,805.063,820.003,819.71349,357
May 28, 20243,868.003,900.003,818.003,838.003,837.71310,843
May 24, 20243,790.003,882.003,790.003,882.003,881.71356,551
May 23, 20243,818.003,854.003,800.003,830.003,829.71200,843
May 22, 20243,748.003,809.503,748.003,806.003,805.71474,195
May 21, 20243,786.003,790.003,750.003,784.003,783.71267,197
May 20, 20243,808.003,850.003,774.003,790.003,789.71342,376
May 17, 20243,806.003,810.003,778.003,778.003,777.71236,356
May 16, 20243,812.003,834.003,792.003,808.003,807.71640,233
May 15, 20243,748.003,818.003,736.003,810.003,809.71749,145
May 14, 20243,734.003,786.003,728.003,732.003,731.721,031,429
May 13, 20243,768.003,774.003,732.003,736.003,735.72222,845
May 10, 20243,776.003,778.043,734.003,758.003,757.71250,168
May 9, 20243,766.003,818.003,766.003,766.003,765.71343,440
May 8, 20243,780.003,830.833,764.003,764.003,763.71362,442
May 7, 20243,760.003,774.003,716.003,746.003,745.72640,421
May 3, 20243,718.003,845.943,650.003,740.003,739.72883,727
May 2, 20243,608.003,718.003,580.003,674.003,673.72532,376
May 1, 20243,540.003,476.003,476.003,474.003,473.74175,207
Apr 30, 20243,516.003,611.983,472.003,490.003,489.73895,112
Apr 29, 20243,360.003,595.233,352.003,500.003,499.73343,404
Apr 26, 20243,410.003,454.003,386.003,428.003,427.741,370,860
Apr 25, 20243,422.003,448.003,382.003,402.003,401.741,674,236
Apr 24, 20243,458.003,464.003,422.003,440.003,439.741,261,753
Apr 23, 20243,570.003,570.003,466.003,466.003,465.741,659,639
Apr 22, 20243,544.003,570.003,528.003,550.003,549.731,110,606
Apr 19, 20243,462.003,518.003,454.003,518.003,517.73752,835
Apr 18, 20243,466.003,490.003,410.003,484.003,483.74896,243
Apr 17, 20243,424.003,504.003,420.003,454.003,453.741,546,908
Apr 16, 20243,482.003,490.003,400.003,428.003,427.74989,920
Apr 15, 20243,540.003,556.003,506.003,512.003,511.73928,586

Related Tickers

ALGIL.PA Groupe Guillin S.A.
25.80
+2.38%
 
IPC.L International Paper Company
3,565.00
+3.33%
 
MACF.L Macfarlane Group PLC
99.20
+0.81%
 
SIGN.SW SIG Group AG
15.12
+1.48%
 
VIS.MC Viscofan, S.A.
65.60
+0.46%
 
IP International Paper Company
46.84
+1.39%
 
BALL Ball Corporation
48.09
+4.63%
 
AMCR Amcor plc
9.33
+3.44%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.