WH Smith PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1,276.00 | 1,301.00 | 1,260.00 | 1,275.00 | 1,226.87 | 147,258 |
| 2024-09-04 | 1,297.00 | 1,304.00 | 1,282.00 | 1,290.00 | 1,241.30 | 126,278 |
| 2024-09-03 | 1,291.00 | 1,313.00 | 1,283.00 | 1,312.00 | 1,262.47 | 182,062 |
| 2024-09-02 | 1,286.00 | 1,339.00 | 1,264.00 | 1,283.00 | 1,234.57 | 102,306 |
| 2024-08-30 | 1,260.00 | 1,297.00 | 1,260.00 | 1,283.00 | 1,234.57 | 385,568 |
| 2024-08-29 | 1,261.00 | 1,290.00 | 1,261.00 | 1,282.00 | 1,233.61 | 91,867 |
| 2024-08-28 | 1,264.00 | 1,278.00 | 1,258.00 | 1,258.00 | 1,210.51 | 69,810 |
| 2024-08-27 | 1,294.00 | 1,295.00 | 1,241.00 | 1,274.00 | 1,225.91 | 184,306 |
| 2024-08-23 | 1,242.00 | 1,268.00 | 1,240.98 | 1,264.00 | 1,216.29 | 90,694 |
| 2024-08-22 | 1,221.00 | 1,254.34 | 1,219.00 | 1,245.00 | 1,198.00 | 107,848 |
| 2024-08-21 | 1,216.00 | 1,234.00 | 1,206.00 | 1,234.00 | 1,187.42 | 261,137 |
| 2024-08-20 | 1,251.00 | 1,251.00 | 1,211.00 | 1,217.00 | 1,171.06 | 112,486 |
| 2024-08-19 | 1,204.00 | 1,232.00 | 1,204.00 | 1,229.00 | 1,182.61 | 117,756 |
| 2024-08-16 | 1,239.00 | 1,243.00 | 1,209.00 | 1,210.00 | 1,164.32 | 178,671 |
| 2024-08-15 | 1,212.00 | 1,233.00 | 1,205.00 | 1,225.00 | 1,178.76 | 124,284 |
| 2024-08-14 | 1,229.00 | 1,234.00 | 1,211.66 | 1,215.00 | 1,169.13 | 127,117 |
| 2024-08-13 | 1,239.00 | 1,239.00 | 1,204.01 | 1,219.00 | 1,172.98 | 147,230 |
| 2024-08-12 | 1,169.00 | 1,215.80 | 1,169.00 | 1,215.00 | 1,169.13 | 127,398 |
| 2024-08-09 | 1,191.00 | 1,203.00 | 1,185.00 | 1,198.00 | 1,152.78 | 131,189 |
| 2024-08-08 | 1,229.00 | 1,229.00 | 1,183.00 | 1,183.00 | 1,138.34 | 160,753 |
| 2024-08-07 | 1,228.00 | 1,262.00 | 1,212.00 | 1,216.00 | 1,170.10 | 162,154 |
| 2024-08-06 | 1,254.00 | 1,268.00 | 1,227.00 | 1,249.00 | 1,201.85 | 194,702 |
| 2024-08-05 | 1,225.00 | 1,248.00 | 1,203.10 | 1,244.00 | 1,197.04 | 220,797 |
| 2024-08-02 | 1,320.00 | 1,320.00 | 1,244.00 | 1,248.00 | 1,200.89 | 289,316 |
| 2024-08-01 | 1,288.00 | 1,349.00 | 1,288.00 | 1,312.00 | 1,262.47 | 766,811 |
| 2024-07-31 | 1,327.00 | 1,327.00 | 1,297.00 | 1,320.00 | 1,270.17 | 247,295 |
| 2024-07-30 | 1,276.00 | 1,319.00 | 1,272.85 | 1,297.00 | 1,248.04 | 170,009 |
| 2024-07-29 | 1,305.00 | 1,323.00 | 1,290.00 | 1,292.00 | 1,243.23 | 128,073 |
| 2024-07-26 | 1,294.00 | 1,306.27 | 1,223.00 | 1,300.00 | 1,250.93 | 325,874 |
| 2024-07-25 | 1,254.00 | 1,273.00 | 1,242.20 | 1,271.00 | 1,223.02 | 128,369 |
| 2024-07-24 | 1,245.00 | 1,279.00 | 1,245.00 | 1,261.00 | 1,213.40 | 186,704 |
| 2024-07-23 | 1,299.00 | 1,299.00 | 1,267.00 | 1,276.00 | 1,227.83 | 105,859 |
| 2024-07-22 | 1,300.00 | 1,300.00 | 1,257.00 | 1,281.00 | 1,232.64 | 195,635 |
| 2024-07-19 | 1,245.00 | 1,281.00 | 1,245.00 | 1,275.00 | 1,226.87 | 115,738 |
| 2024-07-18 | 1,242.00 | 1,283.00 | 1,242.00 | 1,277.00 | 1,228.79 | 382,397 |
| 2024-07-17 | 1,241.00 | 1,257.00 | 1,226.00 | 1,238.00 | 1,191.27 | 130,014 |
| 2024-07-16 | 1,200.00 | 1,243.00 | 1,191.00 | 1,241.00 | 1,194.15 | 158,565 |
| 2024-07-15 | 1,189.00 | 1,217.00 | 1,189.00 | 1,214.00 | 1,168.17 | 200,802 |
| 2024-07-12 | 1,208.00 | 1,219.00 | 1,197.00 | 1,212.00 | 1,166.25 | 166,463 |
| 2024-07-11 | 1,192.00 | 1,213.00 | 1,175.00 | 1,213.00 | 1,167.21 | 253,233 |
| 2024-07-10 | 1,140.00 | 1,185.00 | 1,139.00 | 1,182.00 | 1,126.80 | 248,624 |
| 2024-07-09 | 1,187.00 | 1,199.00 | 1,155.00 | 1,158.00 | 1,103.92 | 188,727 |
| 2024-07-08 | 1,180.00 | 1,198.00 | 1,171.94 | 1,194.00 | 1,138.24 | 207,720 |
| 2024-07-05 | 1,146.00 | 1,204.00 | 1,146.00 | 1,190.00 | 1,134.42 | 351,070 |
| 2024-07-04 | 1,163.00 | 1,171.25 | 1,156.00 | 1,166.00 | 1,111.54 | 143,487 |
| 2024-07-03 | 1,140.00 | 1,167.00 | 1,103.00 | 1,166.00 | 1,111.54 | 263,738 |
| 2024-07-02 | 1,127.00 | 1,196.00 | 1,121.00 | 1,126.00 | 1,073.41 | 159,052 |
| 2024-07-01 | 1,140.00 | 1,159.00 | 1,132.00 | 1,132.00 | 1,079.13 | 199,616 |
| 2024-06-28 | 1,148.00 | 1,158.00 | 1,132.00 | 1,132.00 | 1,079.13 | 224,407 |
| 2024-06-27 | 1,124.00 | 1,152.00 | 1,114.64 | 1,152.00 | 1,098.20 | 204,598 |
| 2024-06-26 | 1,144.00 | 1,154.00 | 1,130.00 | 1,148.00 | 1,094.38 | 258,195 |
| 2024-06-25 | 1,191.00 | 1,195.80 | 1,145.00 | 1,150.00 | 1,096.29 | 438,737 |
| 2024-06-24 | 1,148.00 | 1,191.00 | 1,148.00 | 1,191.00 | 1,135.38 | 364,464 |
| 2024-06-21 | 1,166.00 | 1,193.00 | 1,162.00 | 1,171.00 | 1,116.31 | 1,544,649 |
| 2024-06-20 | 1,173.00 | 1,178.00 | 1,158.00 | 1,171.00 | 1,116.31 | 218,944 |
| 2024-06-19 | 1,220.00 | 1,220.00 | 1,170.00 | 1,178.00 | 1,122.98 | 548,372 |
| 2024-06-18 | 1,160.00 | 1,197.00 | 1,160.00 | 1,191.00 | 1,135.38 | 345,424 |
| 2024-06-17 | 1,140.00 | 1,190.00 | 1,140.00 | 1,183.00 | 1,127.75 | 185,995 |
| 2024-06-14 | 1,174.00 | 1,188.00 | 1,156.00 | 1,156.00 | 1,102.01 | 231,350 |
| 2024-06-13 | 1,212.00 | 1,212.00 | 1,174.00 | 1,179.00 | 1,123.94 | 287,804 |
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.