WH Smith PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 1,199.00 | 1,203.00 | 1,172.00 | 1,200.00 | 1,143.96 | 217,044 |
| 2024-06-11 | 1,199.00 | 1,199.08 | 1,174.00 | 1,182.00 | 1,126.80 | 371,770 |
| 2024-06-10 | 1,185.00 | 1,185.00 | 1,165.00 | 1,185.00 | 1,129.66 | 427,065 |
| 2024-06-07 | 1,163.00 | 1,185.00 | 1,160.00 | 1,175.00 | 1,120.12 | 185,571 |
| 2024-06-06 | 1,141.00 | 1,176.00 | 1,141.00 | 1,167.00 | 1,112.50 | 216,712 |
| 2024-06-05 | 1,166.00 | 1,188.00 | 1,143.00 | 1,147.00 | 1,093.43 | 606,649 |
| 2024-06-04 | 1,167.00 | 1,168.00 | 1,138.00 | 1,143.00 | 1,089.62 | 332,744 |
| 2024-06-03 | 1,167.00 | 1,179.00 | 1,152.00 | 1,157.00 | 1,102.96 | 213,757 |
| 2024-05-31 | 1,168.00 | 1,175.26 | 1,144.00 | 1,150.00 | 1,096.29 | 513,146 |
| 2024-05-30 | 1,125.00 | 1,170.00 | 1,105.45 | 1,170.00 | 1,115.36 | 363,252 |
| 2024-05-29 | 1,114.00 | 1,123.00 | 1,086.00 | 1,100.00 | 1,048.63 | 621,579 |
| 2024-05-28 | 1,111.00 | 1,131.00 | 1,099.00 | 1,116.00 | 1,063.88 | 328,336 |
| 2024-05-24 | 1,090.00 | 1,117.00 | 1,086.00 | 1,100.00 | 1,048.63 | 260,976 |
| 2024-05-23 | 1,194.00 | 1,194.00 | 1,103.00 | 1,108.00 | 1,056.25 | 778,768 |
| 2024-05-22 | 1,178.00 | 1,202.40 | 1,153.00 | 1,168.00 | 1,113.45 | 363,227 |
| 2024-05-21 | 1,212.00 | 1,212.00 | 1,189.00 | 1,193.00 | 1,137.28 | 451,984 |
| 2024-05-20 | 1,188.00 | 1,199.00 | 1,160.00 | 1,199.00 | 1,143.00 | 361,348 |
| 2024-05-17 | 1,170.00 | 1,193.30 | 1,165.00 | 1,181.00 | 1,125.84 | 343,597 |
| 2024-05-16 | 1,135.00 | 1,181.34 | 1,133.00 | 1,173.00 | 1,118.22 | 427,829 |
| 2024-05-15 | 1,136.00 | 1,148.00 | 1,130.00 | 1,133.00 | 1,080.08 | 468,221 |
| 2024-05-14 | 1,120.00 | 1,138.00 | 1,110.00 | 1,130.00 | 1,077.22 | 258,710 |
| 2024-05-13 | 1,120.00 | 1,120.00 | 1,103.00 | 1,111.00 | 1,059.11 | 216,286 |
| 2024-05-10 | 1,098.00 | 1,118.00 | 1,096.00 | 1,107.00 | 1,055.30 | 386,461 |
| 2024-05-09 | 1,096.00 | 1,113.00 | 1,090.00 | 1,090.00 | 1,039.09 | 910,842 |
| 2024-05-08 | 1,098.00 | 1,117.00 | 1,090.00 | 1,102.00 | 1,050.53 | 252,201 |
| 2024-05-07 | 1,085.00 | 1,113.00 | 1,085.00 | 1,094.00 | 1,042.91 | 406,288 |
| 2024-05-03 | 1,080.00 | 1,105.00 | 1,069.00 | 1,083.00 | 1,032.42 | 324,769 |
| 2024-05-02 | 1,101.00 | 1,114.00 | 1,090.00 | 1,092.00 | 1,041.00 | 273,153 |
| 2024-05-01 | 1,093.00 | 1,106.00 | 1,075.00 | 1,101.00 | 1,049.58 | 272,439 |
| 2024-04-30 | 1,145.00 | 1,153.00 | 1,097.00 | 1,097.00 | 1,045.77 | 298,511 |
| 2024-04-29 | 1,119.00 | 1,143.00 | 1,116.00 | 1,131.00 | 1,078.18 | 631,306 |
| 2024-04-26 | 1,182.00 | 1,188.00 | 1,120.00 | 1,120.00 | 1,067.69 | 925,182 |
| 2024-04-25 | 1,240.00 | 1,258.00 | 1,122.00 | 1,182.00 | 1,126.80 | 953,700 |
| 2024-04-24 | 1,309.00 | 1,309.00 | 1,257.00 | 1,258.00 | 1,199.25 | 207,844 |
| 2024-04-23 | 1,272.00 | 1,296.00 | 1,272.00 | 1,280.00 | 1,220.22 | 648,734 |
| 2024-04-22 | 1,264.00 | 1,296.00 | 1,247.42 | 1,276.00 | 1,216.41 | 216,648 |
| 2024-04-19 | 1,244.00 | 1,244.00 | 1,229.00 | 1,238.00 | 1,180.18 | 281,142 |
| 2024-04-18 | 1,240.00 | 1,258.00 | 1,240.00 | 1,248.00 | 1,189.71 | 145,847 |
| 2024-04-17 | 1,248.00 | 1,269.00 | 1,238.00 | 1,241.00 | 1,183.04 | 296,968 |
| 2024-04-16 | 1,243.00 | 1,266.00 | 1,238.00 | 1,247.00 | 1,188.76 | 305,679 |
| 2024-04-15 | 1,281.00 | 1,283.00 | 1,257.00 | 1,263.00 | 1,204.01 | 265,481 |
| 2024-04-12 | 1,312.00 | 1,317.00 | 1,273.00 | 1,277.00 | 1,217.36 | 288,599 |
| 2024-04-11 | 1,324.00 | 1,340.00 | 1,302.00 | 1,307.00 | 1,245.96 | 321,966 |
| 2024-04-10 | 1,291.00 | 1,343.00 | 1,291.00 | 1,332.00 | 1,269.79 | 344,864 |
| 2024-04-09 | 1,331.00 | 1,333.00 | 1,312.00 | 1,312.00 | 1,250.72 | 360,928 |
| 2024-04-08 | 1,311.00 | 1,323.00 | 1,304.47 | 1,315.00 | 1,253.58 | 293,054 |
| 2024-04-05 | 1,300.00 | 1,315.00 | 1,288.91 | 1,309.00 | 1,247.86 | 508,867 |
| 2024-04-04 | 1,338.00 | 1,338.00 | 1,301.75 | 1,306.00 | 1,245.00 | 169,789 |
| 2024-04-03 | 1,293.00 | 1,312.00 | 1,289.00 | 1,308.00 | 1,246.91 | 728,947 |
| 2024-04-02 | 1,328.00 | 1,335.00 | 1,296.00 | 1,297.00 | 1,236.42 | 467,027 |
| 2024-03-28 | 1,254.00 | 1,326.00 | 1,254.00 | 1,317.00 | 1,255.49 | 347,299 |
| 2024-03-27 | 1,281.00 | 1,293.00 | 1,265.00 | 1,266.00 | 1,206.87 | 677,341 |
| 2024-03-26 | 1,231.00 | 1,283.00 | 1,231.00 | 1,283.00 | 1,223.08 | 342,720 |
| 2024-03-25 | 1,235.00 | 1,264.00 | 1,235.00 | 1,258.00 | 1,199.25 | 339,633 |
| 2024-03-22 | 1,263.00 | 1,278.00 | 1,243.00 | 1,264.00 | 1,204.97 | 420,374 |
| 2024-03-21 | 1,226.00 | 1,260.00 | 1,213.00 | 1,260.00 | 1,201.15 | 737,052 |
| 2024-03-20 | 1,220.00 | 1,224.00 | 1,211.00 | 1,213.00 | 1,156.35 | 377,293 |
| 2024-03-19 | 1,227.00 | 1,228.00 | 1,213.00 | 1,221.00 | 1,163.97 | 653,493 |
| 2024-03-18 | 1,241.00 | 1,250.00 | 1,226.00 | 1,228.00 | 1,170.65 | 217,776 |
| 2024-03-15 | 1,276.00 | 1,276.00 | 1,234.00 | 1,240.00 | 1,182.09 | 1,073,264 |
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.