WH Smith PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 413.00 | 423.80 | 412.60 | 419.20 | 419.20 | 238,184 |
| 2026-10-22 | 425.80 | 428.00 | 415.20 | 422.60 | 422.60 | 342,699 |
| 2026-10-21 | 421.60 | 426.40 | 415.00 | 425.20 | 425.20 | 405,911 |
| 2026-10-20 | 412.00 | 431.20 | 405.80 | 425.80 | 425.80 | 732,572 |
| 2026-10-19 | 407.00 | 412.60 | 400.00 | 412.60 | 412.60 | 350,030 |
| 2026-10-16 | 396.00 | 406.40 | 386.30 | 406.40 | 406.40 | 514,571 |
| 2026-10-15 | 375.00 | 390.20 | 375.00 | 387.20 | 387.20 | 807,725 |
| 2026-10-14 | 382.00 | 386.40 | 376.60 | 377.00 | 377.00 | 776,880 |
| 2026-10-13 | 382.00 | 382.00 | 372.20 | 373.20 | 373.20 | 379,137 |
| 2026-10-12 | 382.00 | 382.00 | 370.00 | 373.00 | 373.00 | 467,773 |
| 2026-10-09 | 365.00 | 380.80 | 365.00 | 374.20 | 374.20 | 554,199 |
| 2026-10-08 | 360.40 | 372.20 | 360.40 | 369.40 | 369.40 | 830,820 |
| 2026-10-07 | 373.40 | 379.00 | 366.00 | 369.40 | 369.40 | 373,054 |
| 2026-10-06 | 365.00 | 374.60 | 365.00 | 369.00 | 369.00 | 393,979 |
| 2026-10-05 | 369.00 | 372.23 | 365.60 | 369.00 | 369.00 | 417,690 |
| 2026-10-02 | 372.00 | 379.00 | 366.20 | 369.00 | 369.00 | 561,584 |
| 2026-10-01 | 388.00 | 389.80 | 370.20 | 371.20 | 371.20 | 935,661 |
| 2026-09-30 | 372.00 | 393.40 | 372.00 | 390.60 | 390.60 | 1,223,851 |
| 2026-09-29 | 386.80 | 386.80 | 373.60 | 379.40 | 379.40 | 330,468 |
| 2026-09-28 | 375.00 | 386.60 | 375.00 | 377.60 | 377.60 | 481,280 |
| 2026-09-25 | 363.00 | 371.00 | 363.00 | 371.00 | 371.00 | 403,750 |
| 2026-09-24 | 365.00 | 371.60 | 360.60 | 360.60 | 360.60 | 1,188,966 |
| 2026-09-23 | 380.00 | 389.20 | 368.88 | 370.20 | 370.20 | 2,298,998 |
| 2026-09-22 | 377.00 | 386.20 | 374.66 | 384.00 | 384.00 | 627,779 |
| 2026-09-21 | 371.40 | 378.60 | 365.40 | 377.00 | 377.00 | 1,921,567 |
| 2026-09-18 | 380.00 | 383.80 | 369.00 | 369.00 | 369.00 | 2,708,576 |
| 2026-09-17 | 360.00 | 384.00 | 360.00 | 383.00 | 383.00 | 515,519 |
| 2026-09-16 | 350.00 | 367.00 | 345.60 | 364.40 | 364.40 | 1,411,628 |
| 2026-09-15 | 365.00 | 375.20 | 360.80 | 362.80 | 362.80 | 607,945 |
| 2026-09-14 | 375.00 | 378.40 | 361.60 | 363.80 | 363.80 | 510,496 |
| 2026-09-11 | 372.60 | 379.56 | 372.60 | 374.20 | 374.20 | 461,112 |
| 2026-09-10 | 372.00 | 379.00 | 369.40 | 372.60 | 372.60 | 629,852 |
| 2026-09-09 | 384.80 | 388.60 | 374.60 | 374.80 | 374.80 | 515,010 |
| 2026-09-08 | 385.00 | 388.00 | 369.00 | 374.60 | 374.60 | 401,452 |
| 2026-09-07 | 384.00 | 386.60 | 377.40 | 378.60 | 378.60 | 470,163 |
| 2026-09-04 | 382.00 | 388.80 | 382.00 | 384.40 | 384.40 | 419,214 |
| 2026-09-03 | 391.00 | 395.54 | 379.80 | 383.00 | 383.00 | 498,480 |
| 2026-09-02 | 404.00 | 406.00 | 391.20 | 391.20 | 391.20 | 548,604 |
| 2026-09-01 | 408.00 | 416.21 | 404.20 | 404.80 | 404.80 | 384,739 |
| 2026-08-28 | 415.00 | 417.80 | 409.00 | 412.80 | 412.80 | 600,699 |
| 2026-08-27 | 421.80 | 422.20 | 412.60 | 412.60 | 412.60 | 972,673 |
| 2026-08-26 | 425.00 | 425.00 | 413.40 | 420.80 | 420.80 | 454,399 |
| 2026-08-25 | 419.00 | 422.60 | 412.00 | 415.00 | 415.00 | 324,498 |
| 2026-08-24 | 410.00 | 420.60 | 410.00 | 414.20 | 414.20 | 249,705 |
| 2026-08-21 | 423.00 | 423.00 | 414.40 | 414.40 | 414.40 | 260,306 |
| 2026-08-20 | 420.00 | 423.20 | 415.00 | 415.00 | 415.00 | 234,913 |
| 2026-08-19 | 414.00 | 428.20 | 414.00 | 422.40 | 422.40 | 418,355 |
| 2026-08-18 | 419.80 | 425.40 | 416.20 | 419.80 | 419.80 | 265,336 |
| 2026-08-17 | 439.60 | 439.60 | 419.20 | 420.00 | 420.00 | 258,183 |
| 2026-08-14 | 439.20 | 444.80 | 426.60 | 429.20 | 429.20 | 187,862 |
| 2026-08-13 | 426.80 | 440.20 | 426.00 | 434.80 | 434.80 | 298,293 |
| 2026-08-12 | 426.00 | 438.40 | 426.00 | 427.00 | 427.00 | 255,118 |
| 2026-08-11 | 454.80 | 456.40 | 434.20 | 434.20 | 434.20 | 349,687 |
| 2026-08-10 | 451.00 | 451.00 | 441.40 | 443.20 | 443.20 | 266,569 |
| 2026-08-07 | 452.40 | 454.00 | 437.20 | 452.40 | 452.40 | 325,953 |
| 2026-08-06 | 437.00 | 448.00 | 437.00 | 442.80 | 442.80 | 439,928 |
| 2026-08-05 | 448.00 | 448.00 | 438.20 | 440.00 | 440.00 | 354,372 |
| 2026-08-04 | 442.60 | 449.40 | 433.00 | 445.00 | 445.00 | 1,965,547 |
| 2026-08-03 | 438.00 | 450.00 | 437.00 | 444.40 | 444.40 | 426,389 |
| 2026-07-31 | 450.00 | 450.00 | 431.80 | 433.40 | 433.40 | 354,226 |
Page 1 of 3 · 127 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-22 | 0.0600 GBP |
| 2025-07-10 | 0.1130 GBP |
| 2025-01-16 | 0.2260 GBP |
| 2024-07-11 | 0.1100 GBP |
| 2024-01-11 | 0.2080 GBP |
| 2023-07-13 | 0.0810 GBP |
| 2023-01-05 | 0.0910 GBP |
| 2020-01-09 | 0.4100 GBP |
| 2019-07-11 | 0.1720 GBP |
| 2019-01-10 | 0.3810 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.