WH Smith PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 1,370.00 | 1,371.00 | 1,344.40 | 1,365.00 | 1,280.43 | 438,748 |
| 2023-09-22 | 1,400.00 | 1,400.00 | 1,368.00 | 1,369.00 | 1,284.18 | 269,796 |
| 2023-09-21 | 1,377.00 | 1,379.00 | 1,356.00 | 1,375.00 | 1,289.81 | 276,724 |
| 2023-09-20 | 1,389.00 | 1,389.00 | 1,370.00 | 1,381.00 | 1,295.44 | 459,945 |
| 2023-09-19 | 1,376.00 | 1,376.00 | 1,336.05 | 1,356.00 | 1,271.99 | 284,909 |
| 2023-09-18 | 1,415.00 | 1,415.00 | 1,344.00 | 1,344.00 | 1,260.73 | 452,230 |
| 2023-09-15 | 1,410.00 | 1,423.00 | 1,396.00 | 1,406.00 | 1,318.89 | 931,834 |
| 2023-09-14 | 1,400.00 | 1,400.00 | 1,344.00 | 1,394.00 | 1,307.63 | 951,959 |
| 2023-09-13 | 1,380.00 | 1,398.00 | 1,380.00 | 1,384.00 | 1,298.25 | 339,355 |
| 2023-09-12 | 1,380.00 | 1,403.00 | 1,380.00 | 1,401.00 | 1,314.20 | 475,246 |
| 2023-09-11 | 1,352.00 | 1,404.40 | 1,352.00 | 1,390.00 | 1,303.88 | 260,300 |
| 2023-09-08 | 1,414.00 | 1,414.00 | 1,376.00 | 1,382.00 | 1,296.38 | 333,650 |
| 2023-09-07 | 1,374.00 | 1,400.00 | 1,366.00 | 1,395.00 | 1,308.57 | 816,743 |
| 2023-09-06 | 1,471.00 | 1,480.00 | 1,373.00 | 1,390.00 | 1,303.88 | 1,448,509 |
| 2023-09-05 | 1,473.00 | 1,492.00 | 1,470.00 | 1,484.00 | 1,392.06 | 231,931 |
| 2023-09-04 | 1,513.00 | 1,513.00 | 1,476.00 | 1,481.00 | 1,389.24 | 221,878 |
| 2023-09-01 | 1,510.00 | 1,532.00 | 1,477.00 | 1,477.00 | 1,385.49 | 343,374 |
| 2023-08-31 | 1,430.00 | 1,478.00 | 1,430.00 | 1,467.00 | 1,376.11 | 329,791 |
| 2023-08-30 | 1,462.00 | 1,468.00 | 1,448.00 | 1,462.00 | 1,371.42 | 360,426 |
| 2023-08-29 | 1,448.00 | 1,468.00 | 1,439.00 | 1,460.00 | 1,369.54 | 349,500 |
| 2023-08-25 | 1,453.00 | 1,458.00 | 1,409.00 | 1,423.00 | 1,334.84 | 217,195 |
| 2023-08-24 | 1,457.00 | 1,471.00 | 1,444.00 | 1,456.00 | 1,365.79 | 278,551 |
| 2023-08-23 | 1,386.00 | 1,458.00 | 1,386.00 | 1,450.00 | 1,360.16 | 691,566 |
| 2023-08-22 | 1,397.00 | 1,431.00 | 1,389.00 | 1,420.00 | 1,332.02 | 287,506 |
| 2023-08-21 | 1,410.00 | 1,410.00 | 1,367.00 | 1,397.00 | 1,310.45 | 319,115 |
| 2023-08-18 | 1,429.00 | 1,429.00 | 1,347.00 | 1,380.00 | 1,294.50 | 351,529 |
| 2023-08-17 | 1,402.00 | 1,427.00 | 1,392.00 | 1,395.00 | 1,308.57 | 420,104 |
| 2023-08-16 | 1,472.00 | 1,472.00 | 1,421.00 | 1,425.00 | 1,336.71 | 155,100 |
| 2023-08-15 | 1,404.00 | 1,446.40 | 1,404.00 | 1,432.00 | 1,343.28 | 99,367 |
| 2023-08-14 | 1,446.00 | 1,449.00 | 1,435.00 | 1,438.00 | 1,348.91 | 123,419 |
| 2023-08-11 | 1,463.00 | 1,478.00 | 1,441.00 | 1,441.00 | 1,351.72 | 318,749 |
| 2023-08-10 | 1,461.00 | 1,488.00 | 1,461.00 | 1,462.00 | 1,371.42 | 108,724 |
| 2023-08-09 | 1,471.00 | 1,471.00 | 1,447.79 | 1,459.00 | 1,368.60 | 167,604 |
| 2023-08-08 | 1,444.00 | 1,461.00 | 1,432.60 | 1,441.00 | 1,351.72 | 109,767 |
| 2023-08-07 | 1,457.00 | 1,470.00 | 1,444.20 | 1,450.00 | 1,360.16 | 260,748 |
| 2023-08-04 | 1,461.00 | 1,480.00 | 1,435.00 | 1,454.00 | 1,363.91 | 617,034 |
| 2023-08-03 | 1,480.00 | 1,480.00 | 1,440.00 | 1,449.00 | 1,359.22 | 255,267 |
| 2023-08-02 | 1,476.00 | 1,488.00 | 1,445.00 | 1,451.00 | 1,361.10 | 331,537 |
| 2023-08-01 | 1,529.00 | 1,529.00 | 1,485.00 | 1,503.00 | 1,409.88 | 193,786 |
| 2023-07-31 | 1,500.00 | 1,505.00 | 1,491.00 | 1,493.00 | 1,400.50 | 173,273 |
| 2023-07-28 | 1,508.00 | 1,528.00 | 1,493.00 | 1,503.00 | 1,409.88 | 240,750 |
| 2023-07-27 | 1,511.00 | 1,529.00 | 1,501.00 | 1,507.00 | 1,413.63 | 754,592 |
| 2023-07-26 | 1,488.00 | 1,511.00 | 1,487.00 | 1,507.00 | 1,413.63 | 223,086 |
| 2023-07-25 | 1,500.00 | 1,510.00 | 1,482.00 | 1,497.00 | 1,404.25 | 401,688 |
| 2023-07-24 | 1,473.00 | 1,509.00 | 1,473.00 | 1,502.00 | 1,408.94 | 212,856 |
| 2023-07-21 | 1,562.00 | 1,562.00 | 1,503.00 | 1,509.00 | 1,415.51 | 258,929 |
| 2023-07-20 | 1,555.00 | 1,556.00 | 1,520.69 | 1,525.00 | 1,430.52 | 300,665 |
| 2023-07-19 | 1,543.00 | 1,569.00 | 1,539.00 | 1,549.00 | 1,453.03 | 218,591 |
| 2023-07-18 | 1,502.00 | 1,519.00 | 1,494.45 | 1,515.00 | 1,421.14 | 352,104 |
| 2023-07-17 | 1,497.00 | 1,515.00 | 1,489.00 | 1,505.00 | 1,411.75 | 183,572 |
| 2023-07-14 | 1,505.00 | 1,508.00 | 1,490.00 | 1,502.00 | 1,408.94 | 123,747 |
| 2023-07-13 | 1,507.00 | 1,512.00 | 1,484.00 | 1,506.00 | 1,412.69 | 169,837 |
| 2023-07-12 | 1,451.00 | 1,522.00 | 1,451.00 | 1,505.00 | 1,404.16 | 332,796 |
| 2023-07-11 | 1,452.00 | 1,490.00 | 1,452.00 | 1,484.00 | 1,384.56 | 209,126 |
| 2023-07-10 | 1,464.00 | 1,493.00 | 1,455.00 | 1,482.00 | 1,382.70 | 235,930 |
| 2023-07-07 | 1,504.00 | 1,504.00 | 1,448.00 | 1,470.00 | 1,371.50 | 216,087 |
| 2023-07-06 | 1,530.00 | 1,530.00 | 1,469.00 | 1,469.00 | 1,370.57 | 266,413 |
| 2023-07-05 | 1,540.00 | 1,545.00 | 1,520.00 | 1,526.00 | 1,423.75 | 188,891 |
| 2023-07-04 | 1,532.00 | 1,555.00 | 1,531.00 | 1,548.00 | 1,444.28 | 544,914 |
| 2023-07-03 | 1,535.00 | 1,560.00 | 1,521.00 | 1,538.00 | 1,434.95 | 183,723 |
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.