LSE - Delayed Quote
GBp
WH Smith PLC (SMWH.L)
427.20
-5.40
(-1.25%)
At close: October 30 at 4:35:22 PM GMT
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
Oct 29, 2026
434.80
434.80
425.00
432.60
432.60
237,518
Oct 28, 2026
435.60
436.60
422.20
425.20
425.20
1,161,052
Oct 27, 2026
440.00
440.00
419.00
431.80
431.80
316,613
Oct 26, 2026
422.20
444.20
417.60
430.20
430.20
460,028
Oct 23, 2026
413.00
424.80
412.60
419.20
419.20
263,766
Oct 22, 2026
425.80
428.00
413.20
422.60
422.60
816,259
Oct 21, 2026
421.60
428.20
414.80
425.20
425.20
494,139
Oct 20, 2026
412.00
431.20
405.80
425.80
425.80
857,151
Oct 19, 2026
407.00
412.60
396.80
412.60
412.60
437,085
Oct 16, 2026
396.00
406.40
382.60
406.40
406.40
753,166
Oct 15, 2026
375.00
390.20
375.00
387.20
387.20
807,724
Oct 14, 2026
382.00
386.40
376.60
377.00
377.00
776,880
Oct 13, 2026
382.00
382.00
372.20
373.20
373.20
379,137
Oct 12, 2026
382.00
382.00
370.00
373.00
373.00
467,773
Oct 9, 2026
365.00
380.80
365.00
374.20
374.20
554,198
Oct 8, 2026
360.40
372.20
360.40
369.40
369.40
830,820
Oct 7, 2026
373.40
379.00
366.00
369.40
369.40
373,053
Oct 6, 2026
365.00
374.60
365.00
369.00
369.00
393,978
Oct 5, 2026
369.00
372.23
365.60
369.00
369.00
417,689
Oct 2, 2026
372.00
379.00
366.20
369.00
369.00
561,584
Oct 1, 2026
388.00
389.80
370.20
371.20
371.20
935,661
Sep 30, 2026
372.00
393.40
372.00
390.60
390.60
1,223,851
Sep 29, 2026
386.80
386.80
373.60
379.40
379.40
330,467
Sep 28, 2026
375.00
386.60
375.00
377.60
377.60
481,280
Sep 25, 2026
363.00
371.00
363.00
371.00
371.00
403,750
Sep 24, 2026
365.00
371.60
360.60
360.60
360.60
1,188,966
Sep 23, 2026
380.00
389.20
368.88
370.20
370.20
2,298,998
Sep 22, 2026
377.00
386.20
374.66
384.00
384.00
627,779
Sep 21, 2026
371.40
378.60
365.40
377.00
377.00
1,921,566
Sep 18, 2026
380.00
383.80
369.00
369.00
369.00
2,708,575
Sep 17, 2026
360.00
384.00
360.00
383.00
383.00
515,519
Sep 16, 2026
350.00
367.00
345.60
364.40
364.40
1,411,628
Sep 15, 2026
365.00
375.20
360.80
362.80
362.80
607,944
Sep 14, 2026
375.00
378.40
361.60
363.80
363.80
510,496
Sep 11, 2026
372.60
379.56
372.60
374.20
374.20
461,112
Sep 10, 2026
372.00
379.00
369.40
372.60
372.60
629,852
Sep 9, 2026
384.80
388.60
374.60
374.80
374.80
515,010
Sep 8, 2026
385.00
388.00
369.00
374.60
374.60
401,451
Sep 7, 2026
384.00
386.60
377.40
378.60
378.60
470,163
Sep 4, 2026
382.00
388.80
382.00
384.40
384.40
419,214
Sep 3, 2026
391.00
395.54
379.80
383.00
383.00
498,480
Sep 2, 2026
404.00
406.00
391.20
391.20
391.20
548,604
Sep 1, 2026
408.00
416.21
404.20
404.80
404.80
384,738
Aug 28, 2026
415.00
417.80
409.00
412.80
412.80
600,698
Aug 27, 2026
421.80
422.20
412.60
412.60
412.60
972,672
Aug 26, 2026
425.00
425.00
413.40
420.80
420.80
454,399
Aug 25, 2026
419.00
422.60
412.00
415.00
415.00
324,497
Aug 24, 2026
410.00
420.60
410.00
414.20
414.20
249,704
Aug 21, 2026
423.00
423.00
414.40
414.40
414.40
260,305
Aug 20, 2026
420.00
423.20
415.00
415.00
415.00
234,913
Aug 19, 2026
414.00
428.20
414.00
422.40
422.40
418,355
Aug 18, 2026
419.80
425.40
416.20
419.80
419.80
265,336
Aug 17, 2026
439.60
439.60
419.20
420.00
420.00
258,182
Aug 14, 2026
439.20
444.80
426.60
429.20
429.20
187,862
Aug 13, 2026
426.80
440.20
426.00
434.80
434.80
298,292
Aug 12, 2026
426.00
438.40
426.00
427.00
427.00
255,118
Aug 11, 2026
454.80
456.40
434.20
434.20
434.20
349,687
Aug 10, 2026
451.00
451.00
441.40
443.20
443.20
266,568
Aug 7, 2026
452.40
454.00
437.20
452.40
452.40
325,952
Aug 6, 2026
437.00
448.00
437.00
442.80
442.80
439,928
Aug 5, 2026
448.00
448.00
438.20
440.00
440.00
354,372
Aug 4, 2026
442.60
449.40
433.00
445.00
445.00
1,965,546
Aug 3, 2026
438.00
450.00
437.00
444.40
444.40
426,389
Jul 31, 2026
450.00
450.00
431.80
433.40
433.40
354,225
Jul 30, 2026
441.80
453.00
437.80
445.00
445.00
691,428
Jul 29, 2026
447.80
453.00
439.40
445.00
445.00
630,194
Jul 28, 2026
423.00
447.80
423.00
446.00
446.00
1,123,632
Jul 27, 2026
420.00
433.80
420.00
432.00
432.00
538,566
Jul 24, 2026
405.60
425.20
405.60
425.20
425.20
503,640
Jul 23, 2026
415.00
418.60
403.20
410.00
410.00
375,728
Jul 22, 2026
411.60
420.40
406.00
419.00
419.00
382,041
Jul 21, 2026
417.40
417.40
403.40
413.60
413.60
246,648
Jul 20, 2026
418.20
418.20
402.00
407.60
407.60
285,255
Jul 17, 2026
404.00
415.00
404.00
408.40
408.40
229,242
Jul 16, 2026
407.60
410.20
400.20
410.00
410.00
347,491
Jul 15, 2026
396.00
405.60
393.40
404.20
404.20
266,773
Jul 14, 2026
401.40
407.20
398.00
398.00
398.00
301,400
Jul 13, 2026
408.00
418.20
400.60
406.20
406.20
261,867
Jul 10, 2026
401.60
412.60
399.00
412.60
412.60
343,524
Jul 9, 2026
405.80
405.80
390.00
400.80
400.80
467,703
Jul 8, 2026
422.00
422.00
394.00
396.20
396.20
540,103
Jul 7, 2026
421.00
421.00
410.00
414.40
414.40
298,262
Jul 6, 2026
417.20
423.00
409.60
413.00
413.00
374,524
Jul 3, 2026
419.80
419.80
409.54
413.60
413.60
213,984
Jul 2, 2026
410.00
417.40
402.20
415.00
415.00
499,904
Jul 1, 2026
391.20
405.00
386.40
405.00
405.00
631,131
Jun 30, 2026
391.20
395.80
384.00
393.00
393.00
1,227,181
Jun 29, 2026
400.00
400.20
386.40
386.40
386.40
519,450
Jun 26, 2026
396.60
405.80
389.30
397.40
397.40
402,017
Jun 25, 2026
405.00
407.40
396.00
397.40
397.40
579,526
Jun 24, 2026
388.00
400.00
383.00
396.60
396.60
556,246
Jun 23, 2026
384.00
390.00
378.60
383.20
383.20
700,823
Jun 22, 2026
405.00
408.00
387.40
388.60
388.60
1,095,655
Jun 19, 2026
419.20
424.84
399.60
399.60
399.60
2,342,326
Jun 18, 2026
420.00
422.20
411.00
420.20
420.20
367,850
Jun 17, 2026
424.40
428.00
414.80
419.60
419.60
447,684
Jun 16, 2026
434.60
437.40
411.20
421.00
421.00
2,120,113
Jun 15, 2026
437.00
450.60
424.00
437.40
437.40
1,147,760
Jun 12, 2026
428.00
440.00
428.00
429.20
429.20
1,157,926
Jun 11, 2026
415.00
426.80
409.60
419.00
419.00
1,076,346
Jun 10, 2026
410.00
424.40
394.20
412.60
412.60
3,112,450
Jun 9, 2026
495.20
510.00
477.77
492.20
492.20
330,972
Jun 8, 2026
517.00
517.00
495.60
499.60
499.60
215,635
Jun 5, 2026
504.00
522.50
503.50
506.00
506.00
414,088
Jun 4, 2026
499.80
525.50
491.60
508.00
508.00
312,758
Jun 3, 2026
506.00
510.50
492.40
504.00
504.00
471,178
Jun 2, 2026
503.50
523.50
503.00
513.00
513.00
360,781
Jun 1, 2026
493.40
517.50
490.20
495.40
495.40
479,498
May 29, 2026
505.00
511.00
494.40
495.00
495.00
371,089
May 28, 2026
505.00
508.00
490.78
500.50
500.50
593,897
May 27, 2026
509.50
527.00
501.00
508.50
508.50
307,309
May 26, 2026
504.50
516.53
500.00
505.50
505.50
1,502,457
May 22, 2026
504.00
514.50
494.60
495.40
495.40
172,238
May 21, 2026
506.50
510.89
494.20
502.50
502.50
3,237,870
May 20, 2026
477.00
500.00
469.20
498.00
498.00
366,648
May 19, 2026
470.40
482.60
469.40
477.20
477.20
267,525
May 18, 2026
471.20
482.00
451.96
470.00
470.00
492,310
May 15, 2026
452.00
460.40
445.40
460.00
460.00
416,291
May 14, 2026
450.00
462.00
447.80
462.00
462.00
394,691
May 13, 2026
480.00
480.00
447.60
447.60
447.60
746,464
May 12, 2026
483.60
488.60
461.80
469.60
469.60
620,510
May 11, 2026
510.00
511.50
488.80
490.00
490.00
496,664
May 8, 2026
518.50
522.47
508.50
508.50
508.50
305,018
May 7, 2026
516.50
526.50
513.00
523.00
523.00
460,753
May 6, 2026
487.00
546.50
480.80
517.50
517.50
998,010
May 5, 2026
509.50
519.50
474.00
477.20
477.20
826,687
May 1, 2026
505.00
521.60
505.00
516.00
516.00
208,605
Apr 30, 2026
510.00
519.50
499.60
510.50
510.50
850,241
Apr 29, 2026
537.00
551.00
509.00
510.00
510.00
663,531
Apr 28, 2026
559.00
561.50
544.50
544.50
544.50
2,149,555
Apr 27, 2026
562.00
569.50
552.32
560.50
560.50
517,309
Apr 24, 2026
565.00
577.88
554.50
565.50
565.50
574,237
Apr 23, 2026
538.00
605.00
521.50
571.00
571.00
1,536,763
Apr 22, 2026
643.00
643.00
622.50
628.50
628.50
586,031
Apr 21, 2026
649.00
649.00
634.50
639.00
639.00
447,327
Apr 20, 2026
640.00
646.50
631.00
634.50
634.50
312,457
Apr 17, 2026
625.00
652.00
624.00
652.00
652.00
593,983
Apr 16, 2026
616.50
634.50
616.00
623.00
623.00
298,946
Apr 15, 2026
613.50
626.00
613.50
617.00
617.00
258,193
Apr 14, 2026
594.50
615.52
593.80
615.50
615.50
302,892
Apr 13, 2026
598.50
601.50
581.50
589.00
589.00
327,473
Apr 10, 2026
607.50
626.50
598.50
608.50
608.50
306,873
Apr 9, 2026
610.50
614.00
592.50
603.00
603.00
248,881
Apr 8, 2026
617.50
627.50
603.50
611.00
611.00
533,833
Apr 7, 2026
591.00
596.50
577.00
578.00
578.00
263,675
Apr 2, 2026
570.00
589.00
568.50
587.00
587.00
4,611,389
Apr 1, 2026
586.50
607.50
577.50
584.00
584.00
295,164
Mar 31, 2026
575.50
579.50
566.00
574.00
574.00
528,202
Mar 30, 2026
559.00
567.50
552.00
565.50
565.50
395,702
Mar 27, 2026
577.50
578.00
554.50
560.50
560.50
359,785
Mar 26, 2026
569.00
578.00
559.50
574.50
574.50
415,809
Mar 25, 2026
561.00
576.50
556.50
564.00
564.00
361,092
Mar 24, 2026
567.00
567.00
547.50
556.00
556.00
393,765
Mar 23, 2026
527.50
571.00
519.00
553.50
553.50
599,221
Mar 20, 2026
555.50
555.50
534.00
537.50
537.50
1,134,839
Mar 19, 2026
557.00
560.50
542.50
542.50
542.50
438,341
Mar 18, 2026
577.00
577.00
557.00
565.00
565.00
317,633
Mar 17, 2026
564.00
570.00
556.00
563.50
563.50
293,204
Mar 16, 2026
570.00
573.50
558.50
562.50
562.50
248,310
Mar 13, 2026
559.00
563.50
549.00
551.00
551.00
387,310
Mar 12, 2026
569.00
579.50
561.00
561.00
561.00
410,433
Mar 11, 2026
569.00
586.00
562.00
578.00
578.00
421,340
Mar 10, 2026
569.00
579.50
566.50
567.50
567.50
333,987
Mar 9, 2026
563.50
570.00
555.00
555.50
555.50
687,820
Mar 6, 2026
610.50
613.00
580.50
583.00
583.00
520,669
Mar 5, 2026
606.00
618.50
588.09
603.00
603.00
506,585
Mar 4, 2026
603.00
617.73
591.50
606.00
606.00
1,039,055
Mar 3, 2026
637.00
637.26
600.00
600.00
600.00
963,310
Mar 2, 2026
673.50
649.00
632.00
639.00
639.00
889,746
Feb 27, 2026
683.50
687.50
670.00
687.50
687.50
684,710
Feb 26, 2026
659.50
677.00
659.50
677.00
677.00
262,047
Feb 25, 2026
686.00
686.00
665.00
670.00
670.00
246,458
Feb 24, 2026
670.00
678.00
667.00
670.50
670.50
291,232
Feb 23, 2026
680.00
680.00
667.00
670.50
670.50
186,186
Feb 20, 2026
679.50
684.50
672.00
675.50
675.50
190,489
Feb 19, 2026
674.50
685.50
671.00
675.00
675.00
205,125
Feb 18, 2026
694.00
697.00
673.00
677.50
677.50
261,589
Feb 17, 2026
691.00
695.00
678.00
693.50
693.50
291,021
Feb 16, 2026
682.00
690.00
675.00
678.00
678.00
181,680
Feb 13, 2026
695.00
695.00
681.50
684.50
684.50
198,317
Feb 12, 2026
694.00
694.00
670.00
685.50
685.50
204,564
Feb 11, 2026
683.50
689.00
673.50
680.00
680.00
329,692
Feb 10, 2026
678.50
689.00
674.00
686.00
686.00
261,916
Feb 9, 2026
689.00
693.37
675.00
675.00
675.00
315,774
Feb 6, 2026
682.00
694.50
673.00
684.00
684.00
250,735
Feb 5, 2026
694.00
698.50
678.50
683.00
683.00
375,677
Feb 4, 2026
670.00
693.00
666.50
691.00
691.00
317,782
Feb 3, 2026
693.00
694.78
665.00
667.00
667.00
344,408
Feb 2, 2026
679.50
691.00
671.50
691.00
691.00
253,382
Jan 30, 2026
668.00
681.50
667.45
675.00
675.00
280,445
Jan 29, 2026
683.00
685.19
666.44
671.00
671.00
259,006
Jan 28, 2026
675.50
684.50
674.50
680.00
680.00
156,636
Jan 27, 2026
685.00
685.00
673.50
680.00
680.00
157,500
Jan 26, 2026
669.50
682.00
666.50
680.00
680.00
325,044
Jan 23, 2026
679.00
683.02
674.50
675.00
675.00
377,054
Jan 22, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 22, 2026
685.50
692.00
674.50
683.00
683.00
263,230
Jan 21, 2026
675.00
687.50
674.36
683.00
682.94
477,534
Jan 20, 2026
695.00
700.00
678.00
678.00
677.94
1,717,961
Jan 19, 2026
635.50
710.00
635.50
699.00
698.94
2,015,878
Jan 16, 2026
638.00
639.00
627.00
629.50
629.44
191,962
Jan 15, 2026
640.50
647.00
625.00
637.50
637.44
831,333
Jan 14, 2026
630.00
630.00
611.20
624.00
623.95
1,360,910
Jan 13, 2026
624.50
629.97
615.50
615.50
615.45
325,679
Jan 12, 2026
636.00
644.00
621.00
626.00
625.95
416,762
Jan 9, 2026
650.00
650.00
635.50
643.50
643.44
496,185
Jan 8, 2026
630.00
640.07
625.00
635.50
635.44
288,051
Jan 7, 2026
632.00
632.00
620.00
630.00
629.94
295,561
Jan 6, 2026
634.00
634.00
614.50
627.00
626.94
406,396
Jan 5, 2026
641.00
650.00
614.73
620.50
620.45
812,396
Jan 2, 2026
650.00
650.00
631.50
639.00
638.94
261,853
Dec 31, 2025
645.00
649.50
638.00
639.00
638.94
144,663
Dec 30, 2025
652.00
652.00
642.50
643.50
643.44
178,006
Dec 29, 2025
627.00
651.50
626.00
645.00
644.94
391,661
Dec 24, 2025
633.00
642.37
623.00
623.00
622.95
107,799
Dec 23, 2025
635.50
642.50
629.00
631.50
631.44
284,240
Dec 22, 2025
637.00
656.50
630.72
632.50
632.44
400,779
Dec 19, 2025
646.50
685.47
636.50
637.00
636.94
1,539,267
Dec 18, 2025
677.00
690.00
662.50
685.00
684.94
710,794
Dec 17, 2025
668.50
668.50
653.00
666.50
666.44
344,289
Dec 16, 2025
652.00
678.50
652.00
664.00
663.94
277,990
Dec 15, 2025
653.50
670.50
653.50
663.00
662.94
244,482
Dec 12, 2025
651.50
674.50
651.50
653.50
653.44
241,642
Dec 11, 2025
680.00
680.00
665.50
667.50
667.44
248,012
Dec 10, 2025
660.00
674.11
660.00
664.00
663.94
765,730
Dec 9, 2025
675.50
683.50
667.00
667.00
666.94
306,685
Dec 8, 2025
692.50
696.50
681.50
681.50
681.44
268,482
Dec 5, 2025
705.00
705.00
685.96
694.50
694.44
284,932
Dec 4, 2025
679.00
710.00
679.00
689.00
688.94
400,813
Dec 3, 2025
668.00
681.00
664.50
681.00
680.94
404,073
Dec 2, 2025
691.50
691.50
668.50
672.50
672.44
226,362
Dec 1, 2025
688.50
688.50
668.00
678.00
677.94
303,325
Nov 28, 2025
694.50
702.00
686.00
686.00
685.94
422,261
Nov 27, 2025
680.00
696.50
680.00
690.00
689.94
284,228
Nov 26, 2025
663.00
684.00
656.00
678.00
677.94
938,028
Nov 25, 2025
643.00
658.50
638.50
658.50
658.44
2,534,580
Nov 24, 2025
650.00
655.11
637.00
638.00
637.94
708,101
Nov 21, 2025
639.50
660.00
638.50
651.00
650.94
734,018
Nov 20, 2025
661.00
672.50
634.41
645.50
645.44
426,401
Nov 19, 2025
597.00
661.50
585.50
657.50
657.44
1,064,192
Nov 18, 2025
617.00
619.00
604.98
613.50
613.45
244,088
Nov 17, 2025
641.00
641.00
615.50
619.00
618.95
307,161
Nov 14, 2025
638.00
638.00
622.50
626.00
625.95
380,770
Nov 13, 2025
641.00
650.00
632.50
642.00
641.94
324,786
Nov 12, 2025
645.00
651.00
640.00
640.00
639.94
461,770
Nov 11, 2025
640.00
652.00
637.50
649.00
648.94
391,731
Nov 10, 2025
632.50
648.50
632.50
638.00
637.94
843,016
Nov 7, 2025
655.00
655.00
630.00
632.50
632.44
235,564
Nov 6, 2025
650.00
659.50
638.50
641.00
640.94
569,137
Nov 5, 2025
650.00
660.00
647.50
652.00
651.94
828,602
Nov 4, 2025
664.00
667.50
654.00
655.00
654.94
303,633
Nov 3, 2025
670.50
676.50
664.00
668.00
667.94
234,959
Oct 31, 2025
681.00
685.00
672.50
676.00
675.94
344,701
Oct 30, 2025
680.00
697.50
674.50
681.00
680.94
252,351
