SMWH.L - WH Smith PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20172,179.002,214.002,162.002,211.002,211.00600,691
Dec 14, 20172,193.002,215.002,180.002,188.002,188.00520,714
Dec 13, 20172,204.002,221.002,183.002,210.002,210.00559,059
Dec 12, 20172,205.002,209.002,176.002,196.002,196.00454,827
Dec 11, 20172,218.002,223.002,205.002,210.002,210.00237,777
Dec 08, 20172,174.002,224.002,170.002,218.002,218.00464,784
Dec 07, 20172,157.002,180.002,140.002,170.002,170.00516,211
Dec 06, 20172,112.002,171.002,094.002,142.542,142.54676,659
Dec 05, 20172,113.002,120.002,094.002,112.002,112.00399,300
Dec 04, 20172,103.002,122.002,090.002,105.002,105.00465,065
Dec 01, 20172,092.002,108.002,076.002,090.002,090.00348,992
Nov 30, 20172,088.002,110.002,071.002,092.002,092.00406,534
Nov 29, 20172,060.002,110.002,058.002,086.002,086.00384,115
Nov 28, 20172,056.002,068.002,045.002,064.002,064.00337,095
Nov 27, 20172,045.002,065.002,039.002,053.002,053.00334,985
Nov 24, 20172,042.002,052.002,035.002,042.002,042.00191,600
Nov 23, 20172,034.002,051.002,030.002,039.002,039.00204,922
Nov 22, 20172,055.002,067.002,041.002,041.002,041.00260,448
Nov 21, 20172,045.002,064.002,024.002,055.002,055.00672,285
Nov 20, 20172,039.002,053.002,034.002,039.002,039.00305,882
Nov 17, 20172,027.002,035.002,003.002,022.002,022.00281,544
Nov 16, 20172,014.002,033.002,014.002,025.002,025.00271,909
Nov 15, 20172,035.002,040.002,015.002,015.002,015.00270,554
Nov 14, 20172,011.002,044.002,002.002,031.002,031.00241,927
Nov 13, 20172,027.002,041.002,008.002,016.002,016.00303,842
Nov 10, 20172,020.002,038.002,019.002,032.002,032.00236,610
Nov 09, 20172,036.002,038.002,018.002,019.002,019.00313,464
Nov 08, 20172,026.002,047.002,019.002,039.002,039.00322,448
Nov 07, 20172,047.002,051.002,021.002,027.002,027.00291,329
Nov 06, 20172,071.002,072.002,044.002,051.002,051.00206,967
Nov 03, 20172,060.002,076.002,049.002,069.002,069.00308,240
Nov 02, 20172,049.002,073.002,035.002,056.002,056.00371,044
Nov 01, 20172,045.002,069.002,038.002,045.002,045.00408,936
Oct 31, 20172,047.002,061.692,042.002,047.002,047.00361,349
Oct 30, 20172,070.002,072.002,052.002,057.002,057.00255,382
Oct 27, 20172,087.002,089.002,063.002,067.002,067.00287,035
Oct 26, 20172,049.002,080.002,033.002,078.002,078.00341,635
Oct 25, 20172,027.002,057.002,021.002,045.002,045.00417,429
Oct 24, 20172,026.002,041.002,022.002,033.002,033.00642,724
Oct 23, 20172,042.002,050.002,027.002,032.002,032.00387,794
Oct 20, 20172,018.002,061.002,018.002,051.002,051.00502,118
Oct 19, 20172,098.002,100.002,039.002,049.002,049.00414,411
Oct 18, 20172,081.002,106.002,073.502,099.002,099.00269,156
Oct 17, 20172,085.002,085.002,054.002,074.002,074.00502,823
Oct 16, 20172,051.002,080.002,034.002,078.002,078.00389,513
Oct 13, 20172,082.002,084.002,034.002,062.002,062.00543,036
Oct 12, 20172,070.002,093.002,005.002,070.002,070.00684,111
Oct 11, 20172,047.002,071.002,014.102,071.002,071.00287,939
Oct 10, 20172,043.002,056.502,042.242,046.002,046.00310,522
Oct 09, 20172,062.002,063.002,043.002,052.002,052.00272,086
Oct 06, 20172,051.002,067.002,045.002,065.002,065.00246,850
Oct 05, 20172,060.002,077.642,018.002,053.002,053.00591,817
Oct 04, 20172,091.002,095.002,070.002,079.002,079.00293,175
Oct 03, 20172,065.002,093.002,054.002,085.002,085.00271,046
Oct 02, 20172,036.002,061.002,028.002,060.002,060.00464,162
Sep 29, 20172,047.002,072.002,019.002,021.002,021.00719,670
Sep 28, 20172,035.002,049.002,016.002,045.002,045.00434,824
Sep 27, 20172,024.002,032.002,002.002,032.002,032.00278,064
Sep 26, 20172,029.002,030.002,009.002,022.002,022.00257,738
Sep 25, 20171,998.002,028.001,989.002,025.002,025.00412,164
Sep 22, 20171,957.001,999.001,953.121,999.001,999.00188,313
Sep 21, 20171,957.001,961.421,949.001,961.001,961.00161,971
Sep 20, 20171,933.001,963.001,927.001,960.001,960.00440,975
Sep 19, 20171,916.001,940.001,916.001,932.001,932.00185,285
Sep 18, 20171,921.001,931.001,918.001,923.001,923.00136,897
Sep 15, 20171,917.001,917.191,891.001,917.001,917.00300,729
Sep 14, 20171,905.001,941.001,899.001,916.001,916.00304,359
Sep 13, 20171,894.001,904.001,882.001,904.001,904.00274,485
Sep 12, 20171,901.001,901.001,881.001,890.001,890.00277,816
Sep 11, 20171,894.001,899.001,874.241,899.001,899.00232,977
Sep 08, 20171,888.001,906.001,862.201,881.001,881.00303,725
Sep 07, 20171,892.001,912.001,886.001,910.001,910.00164,314
Sep 06, 20171,881.001,898.001,872.001,888.001,888.00573,589
Sep 05, 20171,854.001,883.001,854.001,877.001,877.00232,556
Sep 04, 20171,862.001,862.001,852.001,857.001,857.00199,741
Sep 01, 20171,853.001,863.001,841.001,858.001,858.00322,203
Aug 31, 20171,844.001,861.001,825.001,849.001,849.00405,091
Aug 30, 20171,864.001,864.001,842.001,845.001,845.00329,601
Aug 29, 20171,839.001,858.001,828.001,849.001,849.00350,181
Aug 25, 20171,842.001,845.001,832.001,839.001,839.00178,476
Aug 24, 20171,844.001,855.001,827.001,843.001,843.00210,190
Aug 23, 20171,860.001,866.001,849.001,852.001,852.00207,082
Aug 22, 20171,841.001,882.001,841.001,863.001,863.00334,674
Aug 21, 20171,816.001,841.001,816.001,832.001,832.00180,430
Aug 18, 20171,835.001,837.001,821.001,822.001,822.00228,913
Aug 17, 20171,819.001,849.001,819.001,831.001,831.00235,975
Aug 16, 20171,822.001,837.001,807.001,829.001,829.00277,790
Aug 15, 20171,812.001,827.001,804.001,815.001,815.00259,586
Aug 14, 20171,820.001,832.001,803.001,815.001,815.00462,357
Aug 11, 20171,814.001,824.001,800.501,822.001,822.00192,418
Aug 10, 20171,831.001,837.001,822.001,823.001,823.00340,808
Aug 09, 20171,840.001,840.001,822.001,834.001,834.00273,793
Aug 08, 20171,838.001,849.001,827.001,845.001,845.00381,855
Aug 07, 20171,819.001,847.001,818.001,836.001,836.00479,165
Aug 04, 20171,822.001,826.001,799.001,820.001,820.00298,654
Aug 03, 20171,800.001,823.001,793.001,816.001,816.00457,413
Aug 02, 20171,781.001,800.001,777.001,795.001,795.00384,849
Aug 01, 20171,766.001,788.001,758.001,781.001,781.00429,372
Jul 31, 20171,748.001,761.001,746.001,760.001,760.00394,291
Jul 28, 20171,733.001,755.001,722.001,749.001,749.00586,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...