WH Smith PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 1,337.00 | 1,338.00 | 1,317.00 | 1,333.00 | 1,250.41 | 342,169 |
| 2023-12-15 | 1,378.00 | 1,378.00 | 1,337.00 | 1,343.00 | 1,259.79 | 542,524 |
| 2023-12-14 | 1,353.00 | 1,384.00 | 1,339.00 | 1,355.00 | 1,271.05 | 292,460 |
| 2023-12-13 | 1,347.00 | 1,347.00 | 1,309.00 | 1,323.00 | 1,241.03 | 424,048 |
| 2023-12-12 | 1,298.00 | 1,344.00 | 1,298.00 | 1,322.00 | 1,240.09 | 288,691 |
| 2023-12-11 | 1,322.00 | 1,322.00 | 1,288.67 | 1,311.00 | 1,229.77 | 213,689 |
| 2023-12-08 | 1,306.00 | 1,328.99 | 1,294.00 | 1,312.00 | 1,230.71 | 166,447 |
| 2023-12-07 | 1,307.00 | 1,312.00 | 1,285.00 | 1,304.00 | 1,223.21 | 224,334 |
| 2023-12-06 | 1,294.00 | 1,309.00 | 1,292.00 | 1,308.00 | 1,226.96 | 197,288 |
| 2023-12-05 | 1,317.00 | 1,317.00 | 1,288.00 | 1,296.00 | 1,215.70 | 319,514 |
| 2023-12-04 | 1,315.00 | 1,315.00 | 1,281.00 | 1,300.00 | 1,219.46 | 261,266 |
| 2023-12-01 | 1,268.00 | 1,289.00 | 1,261.00 | 1,284.00 | 1,204.45 | 310,337 |
| 2023-11-30 | 1,330.00 | 1,330.00 | 1,267.00 | 1,267.00 | 1,188.50 | 585,363 |
| 2023-11-29 | 1,330.00 | 1,330.00 | 1,292.00 | 1,306.00 | 1,225.08 | 142,382 |
| 2023-11-28 | 1,308.00 | 1,325.00 | 1,287.00 | 1,305.00 | 1,224.15 | 194,156 |
| 2023-11-27 | 1,323.00 | 1,323.00 | 1,306.00 | 1,312.00 | 1,230.71 | 108,138 |
| 2023-11-24 | 1,330.00 | 1,330.00 | 1,305.00 | 1,318.00 | 1,236.34 | 127,379 |
| 2023-11-23 | 1,329.00 | 1,329.00 | 1,304.00 | 1,316.00 | 1,234.46 | 339,082 |
| 2023-11-22 | 1,292.00 | 1,329.00 | 1,292.00 | 1,325.00 | 1,242.91 | 287,455 |
| 2023-11-21 | 1,349.00 | 1,349.00 | 1,300.00 | 1,302.00 | 1,221.33 | 315,072 |
| 2023-11-20 | 1,305.00 | 1,336.37 | 1,301.00 | 1,320.00 | 1,238.22 | 250,169 |
| 2023-11-17 | 1,318.00 | 1,325.00 | 1,288.00 | 1,319.00 | 1,237.28 | 540,612 |
| 2023-11-16 | 1,330.00 | 1,343.00 | 1,287.00 | 1,287.00 | 1,207.26 | 302,148 |
| 2023-11-15 | 1,318.00 | 1,365.00 | 1,318.00 | 1,353.00 | 1,269.17 | 735,004 |
| 2023-11-14 | 1,246.00 | 1,323.00 | 1,235.00 | 1,318.00 | 1,236.34 | 754,626 |
| 2023-11-13 | 1,260.00 | 1,260.00 | 1,233.00 | 1,247.00 | 1,169.74 | 845,578 |
| 2023-11-10 | 1,238.00 | 1,253.00 | 1,218.00 | 1,240.00 | 1,163.17 | 746,412 |
| 2023-11-09 | 1,180.00 | 1,249.00 | 1,180.00 | 1,249.00 | 1,171.62 | 605,741 |
| 2023-11-08 | 1,168.00 | 1,203.00 | 1,168.00 | 1,189.00 | 1,115.33 | 478,670 |
| 2023-11-07 | 1,192.00 | 1,203.00 | 1,165.00 | 1,195.00 | 1,120.96 | 448,953 |
| 2023-11-06 | 1,223.00 | 1,223.00 | 1,173.00 | 1,176.00 | 1,103.14 | 544,497 |
| 2023-11-03 | 1,193.00 | 1,218.00 | 1,180.00 | 1,206.00 | 1,131.28 | 350,116 |
| 2023-11-02 | 1,184.00 | 1,208.00 | 1,175.00 | 1,182.00 | 1,108.77 | 481,344 |
| 2023-11-01 | 1,134.00 | 1,172.00 | 1,134.00 | 1,161.00 | 1,089.07 | 310,270 |
| 2023-10-31 | 1,172.00 | 1,186.00 | 1,143.00 | 1,160.00 | 1,088.13 | 400,285 |
| 2023-10-30 | 1,181.00 | 1,212.00 | 1,181.00 | 1,191.00 | 1,117.21 | 374,645 |
| 2023-10-27 | 1,150.00 | 1,181.61 | 1,150.00 | 1,169.00 | 1,096.57 | 481,272 |
| 2023-10-26 | 1,180.00 | 1,197.00 | 1,176.00 | 1,177.00 | 1,104.08 | 376,403 |
| 2023-10-25 | 1,213.00 | 1,220.00 | 1,189.00 | 1,196.00 | 1,121.90 | 385,870 |
| 2023-10-24 | 1,223.00 | 1,235.00 | 1,215.00 | 1,221.00 | 1,145.35 | 127,659 |
| 2023-10-23 | 1,240.00 | 1,240.00 | 1,197.00 | 1,220.00 | 1,144.41 | 221,168 |
| 2023-10-20 | 1,232.00 | 1,232.00 | 1,196.00 | 1,205.00 | 1,130.34 | 248,543 |
| 2023-10-19 | 1,238.00 | 1,249.00 | 1,215.00 | 1,215.00 | 1,139.72 | 280,646 |
| 2023-10-18 | 1,275.00 | 1,275.00 | 1,235.00 | 1,241.00 | 1,164.11 | 223,278 |
| 2023-10-17 | 1,243.00 | 1,257.00 | 1,242.00 | 1,257.00 | 1,179.12 | 438,439 |
| 2023-10-16 | 1,229.00 | 1,252.00 | 1,214.00 | 1,248.00 | 1,170.68 | 319,609 |
| 2023-10-13 | 1,230.00 | 1,247.09 | 1,222.00 | 1,222.00 | 1,146.29 | 449,083 |
| 2023-10-12 | 1,252.00 | 1,273.00 | 1,244.00 | 1,248.00 | 1,170.68 | 269,150 |
| 2023-10-11 | 1,297.00 | 1,297.00 | 1,251.00 | 1,251.00 | 1,173.49 | 381,238 |
| 2023-10-10 | 1,263.00 | 1,284.00 | 1,254.20 | 1,281.00 | 1,201.63 | 1,473,815 |
| 2023-10-09 | 1,305.00 | 1,305.00 | 1,242.00 | 1,242.00 | 1,165.05 | 432,428 |
| 2023-10-06 | 1,265.00 | 1,278.00 | 1,235.00 | 1,278.00 | 1,198.82 | 389,878 |
| 2023-10-05 | 1,245.00 | 1,274.00 | 1,245.00 | 1,256.00 | 1,178.18 | 373,677 |
| 2023-10-04 | 1,291.00 | 1,291.00 | 1,233.00 | 1,243.00 | 1,165.99 | 892,688 |
| 2023-10-03 | 1,306.00 | 1,323.00 | 1,279.00 | 1,279.00 | 1,199.76 | 446,481 |
| 2023-10-02 | 1,364.00 | 1,364.00 | 1,321.00 | 1,327.00 | 1,244.78 | 414,036 |
| 2023-09-29 | 1,352.00 | 1,368.00 | 1,343.00 | 1,344.00 | 1,260.73 | 349,451 |
| 2023-09-28 | 1,373.00 | 1,373.00 | 1,323.00 | 1,330.00 | 1,247.60 | 746,645 |
| 2023-09-27 | 1,389.00 | 1,389.00 | 1,341.00 | 1,341.00 | 1,257.92 | 383,855 |
| 2023-09-26 | 1,378.00 | 1,379.00 | 1,358.00 | 1,363.00 | 1,278.55 | 304,482 |
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.