WH Smith PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1,276.00 | 1,277.99 | 1,244.00 | 1,246.00 | 1,187.81 | 214,763 |
| 2024-03-13 | 1,271.00 | 1,280.00 | 1,260.00 | 1,270.00 | 1,210.69 | 438,874 |
| 2024-03-12 | 1,240.00 | 1,267.00 | 1,240.00 | 1,261.00 | 1,202.11 | 152,579 |
| 2024-03-11 | 1,268.00 | 1,268.00 | 1,240.00 | 1,248.00 | 1,189.71 | 185,301 |
| 2024-03-08 | 1,254.00 | 1,254.00 | 1,224.00 | 1,242.00 | 1,183.99 | 1,408,695 |
| 2024-03-07 | 1,219.00 | 1,253.00 | 1,215.00 | 1,235.00 | 1,177.32 | 983,930 |
| 2024-03-06 | 1,220.00 | 1,248.00 | 1,220.00 | 1,227.00 | 1,169.69 | 840,807 |
| 2024-03-05 | 1,224.00 | 1,234.00 | 1,217.00 | 1,221.00 | 1,163.97 | 168,016 |
| 2024-03-04 | 1,246.00 | 1,248.00 | 1,230.00 | 1,236.00 | 1,178.27 | 281,934 |
| 2024-03-01 | 1,230.00 | 1,247.00 | 1,224.00 | 1,242.00 | 1,183.99 | 171,007 |
| 2024-02-29 | 1,241.00 | 1,273.16 | 1,235.00 | 1,236.00 | 1,178.27 | 553,277 |
| 2024-02-28 | 1,300.00 | 1,305.00 | 1,266.00 | 1,266.00 | 1,206.87 | 645,510 |
| 2024-02-27 | 1,293.00 | 1,307.00 | 1,293.00 | 1,305.00 | 1,244.05 | 332,660 |
| 2024-02-26 | 1,312.00 | 1,312.00 | 1,291.00 | 1,296.00 | 1,235.47 | 446,117 |
| 2024-02-23 | 1,327.00 | 1,327.00 | 1,294.00 | 1,298.00 | 1,237.38 | 349,492 |
| 2024-02-22 | 1,291.00 | 1,309.00 | 1,291.00 | 1,296.00 | 1,235.47 | 329,048 |
| 2024-02-21 | 1,290.00 | 1,315.00 | 1,285.00 | 1,304.00 | 1,243.10 | 395,303 |
| 2024-02-20 | 1,267.00 | 1,288.45 | 1,258.00 | 1,286.00 | 1,225.94 | 253,826 |
| 2024-02-19 | 1,262.00 | 1,275.00 | 1,255.00 | 1,272.00 | 1,212.59 | 148,246 |
| 2024-02-16 | 1,262.00 | 1,282.00 | 1,254.00 | 1,258.00 | 1,199.25 | 203,764 |
| 2024-02-15 | 1,227.00 | 1,268.00 | 1,227.00 | 1,260.00 | 1,201.15 | 292,977 |
| 2024-02-14 | 1,238.00 | 1,264.80 | 1,238.00 | 1,251.00 | 1,192.57 | 292,172 |
| 2024-02-13 | 1,291.00 | 1,291.00 | 1,234.00 | 1,237.00 | 1,179.23 | 706,124 |
| 2024-02-12 | 1,260.00 | 1,272.00 | 1,243.00 | 1,263.00 | 1,204.01 | 470,917 |
| 2024-02-09 | 1,249.00 | 1,250.00 | 1,240.00 | 1,244.00 | 1,185.90 | 740,488 |
| 2024-02-08 | 1,245.00 | 1,249.00 | 1,236.00 | 1,239.00 | 1,181.13 | 632,894 |
| 2024-02-07 | 1,257.00 | 1,257.00 | 1,236.00 | 1,240.00 | 1,182.09 | 490,903 |
| 2024-02-06 | 1,235.00 | 1,255.00 | 1,231.00 | 1,253.00 | 1,194.48 | 628,432 |
| 2024-02-05 | 1,267.00 | 1,267.00 | 1,228.00 | 1,231.00 | 1,173.51 | 468,997 |
| 2024-02-02 | 1,239.00 | 1,259.00 | 1,232.00 | 1,241.00 | 1,183.04 | 527,133 |
| 2024-02-01 | 1,206.00 | 1,242.00 | 1,193.84 | 1,229.00 | 1,171.60 | 490,072 |
| 2024-01-31 | 1,215.00 | 1,224.00 | 1,205.84 | 1,211.00 | 1,154.44 | 666,202 |
| 2024-01-30 | 1,218.00 | 1,231.00 | 1,207.00 | 1,218.00 | 1,161.11 | 327,717 |
| 2024-01-29 | 1,248.00 | 1,248.00 | 1,204.72 | 1,206.00 | 1,149.67 | 556,451 |
| 2024-01-26 | 1,240.00 | 1,263.00 | 1,192.00 | 1,224.00 | 1,166.83 | 1,051,313 |
| 2024-01-25 | 1,236.00 | 1,240.00 | 1,210.00 | 1,232.00 | 1,174.46 | 770,011 |
| 2024-01-24 | 1,208.00 | 1,215.00 | 1,203.00 | 1,213.00 | 1,156.35 | 718,202 |
| 2024-01-23 | 1,177.00 | 1,216.00 | 1,177.00 | 1,205.00 | 1,148.72 | 177,948 |
| 2024-01-22 | 1,202.00 | 1,218.00 | 1,196.63 | 1,206.00 | 1,149.67 | 180,628 |
| 2024-01-19 | 1,231.00 | 1,231.00 | 1,197.00 | 1,202.00 | 1,145.86 | 178,860 |
| 2024-01-18 | 1,247.00 | 1,247.00 | 1,207.00 | 1,210.00 | 1,153.49 | 172,792 |
| 2024-01-17 | 1,272.00 | 1,272.00 | 1,206.00 | 1,215.00 | 1,158.25 | 146,752 |
| 2024-01-16 | 1,233.00 | 1,259.00 | 1,227.00 | 1,242.00 | 1,183.99 | 533,732 |
| 2024-01-15 | 1,285.00 | 1,285.00 | 1,227.00 | 1,234.00 | 1,176.37 | 800,500 |
| 2024-01-12 | 1,258.00 | 1,276.00 | 1,253.00 | 1,255.00 | 1,196.39 | 309,343 |
| 2024-01-11 | 1,335.00 | 1,335.00 | 1,252.00 | 1,252.00 | 1,193.53 | 200,675 |
| 2024-01-10 | 1,285.00 | 1,321.00 | 1,285.00 | 1,300.00 | 1,219.46 | 241,787 |
| 2024-01-09 | 1,345.00 | 1,345.00 | 1,308.00 | 1,312.00 | 1,230.71 | 173,906 |
| 2024-01-08 | 1,300.00 | 1,328.00 | 1,282.50 | 1,328.00 | 1,245.72 | 153,128 |
| 2024-01-05 | 1,300.00 | 1,313.00 | 1,278.00 | 1,303.00 | 1,222.27 | 206,281 |
| 2024-01-04 | 1,330.00 | 1,330.00 | 1,292.00 | 1,311.00 | 1,229.77 | 106,923 |
| 2024-01-03 | 1,329.00 | 1,331.00 | 1,291.00 | 1,313.00 | 1,231.65 | 249,408 |
| 2024-01-02 | 1,303.00 | 1,344.00 | 1,303.00 | 1,311.00 | 1,229.77 | 168,334 |
| 2023-12-29 | 1,344.00 | 1,344.00 | 1,330.00 | 1,334.00 | 1,251.35 | 56,781 |
| 2023-12-28 | 1,342.00 | 1,369.00 | 1,325.00 | 1,333.00 | 1,250.41 | 255,915 |
| 2023-12-27 | 1,311.00 | 1,347.00 | 1,311.00 | 1,342.00 | 1,258.85 | 555,382 |
| 2023-12-22 | 1,345.00 | 1,345.00 | 1,322.00 | 1,330.00 | 1,247.60 | 510,193 |
| 2023-12-21 | 1,345.00 | 1,368.00 | 1,342.43 | 1,348.00 | 1,264.48 | 211,480 |
| 2023-12-20 | 1,375.00 | 1,380.00 | 1,337.00 | 1,375.00 | 1,289.81 | 425,645 |
| 2023-12-19 | 1,333.00 | 1,352.00 | 1,333.00 | 1,346.00 | 1,262.61 | 559,184 |
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.