WH Smith PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 1,545.00 | 1,572.08 | 1,518.00 | 1,548.00 | 1,444.28 | 362,580 |
| 2023-06-29 | 1,552.00 | 1,558.80 | 1,542.00 | 1,551.00 | 1,447.07 | 724,273 |
| 2023-06-28 | 1,526.00 | 1,560.00 | 1,513.86 | 1,550.00 | 1,446.14 | 220,389 |
| 2023-06-27 | 1,510.00 | 1,524.00 | 1,492.46 | 1,511.00 | 1,409.75 | 147,484 |
| 2023-06-26 | 1,540.00 | 1,540.00 | 1,497.01 | 1,506.00 | 1,405.09 | 316,735 |
| 2023-06-23 | 1,550.00 | 1,550.00 | 1,517.00 | 1,517.00 | 1,415.35 | 251,127 |
| 2023-06-22 | 1,611.00 | 1,613.00 | 1,533.00 | 1,553.00 | 1,448.94 | 191,581 |
| 2023-06-21 | 1,598.00 | 1,614.00 | 1,573.00 | 1,573.00 | 1,467.60 | 124,015 |
| 2023-06-20 | 1,610.00 | 1,632.00 | 1,590.00 | 1,618.00 | 1,509.59 | 160,388 |
| 2023-06-19 | 1,616.00 | 1,620.00 | 1,596.00 | 1,609.00 | 1,501.19 | 194,647 |
| 2023-06-16 | 1,635.00 | 1,655.00 | 1,624.00 | 1,628.00 | 1,518.92 | 1,180,049 |
| 2023-06-15 | 1,652.00 | 1,652.00 | 1,606.00 | 1,634.00 | 1,524.51 | 215,601 |
| 2023-06-14 | 1,646.00 | 1,651.40 | 1,625.00 | 1,638.00 | 1,528.25 | 251,674 |
| 2023-06-13 | 1,625.00 | 1,646.00 | 1,620.00 | 1,646.00 | 1,535.71 | 204,790 |
| 2023-06-12 | 1,600.00 | 1,642.00 | 1,600.00 | 1,627.00 | 1,517.98 | 154,670 |
| 2023-06-09 | 1,609.00 | 1,619.00 | 1,590.00 | 1,619.00 | 1,510.52 | 153,132 |
| 2023-06-08 | 1,629.00 | 1,629.00 | 1,608.00 | 1,609.00 | 1,501.19 | 196,294 |
| 2023-06-07 | 1,585.00 | 1,633.75 | 1,585.00 | 1,606.00 | 1,498.39 | 468,619 |
| 2023-06-06 | 1,597.00 | 1,613.00 | 1,589.68 | 1,606.00 | 1,498.39 | 96,411 |
| 2023-06-05 | 1,675.00 | 1,675.00 | 1,599.00 | 1,604.00 | 1,496.52 | 163,803 |
| 2023-06-02 | 1,587.00 | 1,651.00 | 1,579.00 | 1,643.00 | 1,532.91 | 218,948 |
| 2023-06-01 | 1,582.00 | 1,605.00 | 1,571.00 | 1,596.00 | 1,489.06 | 247,581 |
| 2023-05-31 | 1,565.00 | 1,586.00 | 1,519.00 | 1,570.00 | 1,464.80 | 654,499 |
| 2023-05-30 | 1,559.00 | 1,559.00 | 1,522.00 | 1,528.00 | 1,425.62 | 180,039 |
| 2023-05-26 | 1,555.00 | 1,583.00 | 1,521.00 | 1,522.00 | 1,420.02 | 347,777 |
| 2023-05-25 | 1,588.00 | 1,599.00 | 1,566.00 | 1,581.00 | 1,475.06 | 149,250 |
| 2023-05-24 | 1,680.00 | 1,680.00 | 1,577.00 | 1,593.00 | 1,486.26 | 198,260 |
| 2023-05-23 | 1,652.00 | 1,667.08 | 1,645.00 | 1,659.00 | 1,547.84 | 178,353 |
| 2023-05-22 | 1,654.00 | 1,656.00 | 1,627.81 | 1,650.00 | 1,539.44 | 139,324 |
| 2023-05-19 | 1,665.00 | 1,665.00 | 1,649.00 | 1,649.00 | 1,538.51 | 199,190 |
| 2023-05-18 | 1,649.00 | 1,667.00 | 1,646.00 | 1,665.00 | 1,553.44 | 134,778 |
| 2023-05-17 | 1,630.00 | 1,655.00 | 1,629.00 | 1,644.00 | 1,533.84 | 226,185 |
| 2023-05-16 | 1,680.00 | 1,680.00 | 1,649.00 | 1,657.00 | 1,545.97 | 154,286 |
| 2023-05-15 | 1,632.00 | 1,662.00 | 1,632.00 | 1,660.00 | 1,548.77 | 180,827 |
| 2023-05-12 | 1,642.00 | 1,649.00 | 1,632.00 | 1,632.00 | 1,522.65 | 173,114 |
| 2023-05-11 | 1,648.00 | 1,659.00 | 1,624.00 | 1,633.00 | 1,523.58 | 263,964 |
| 2023-05-10 | 1,621.00 | 1,642.00 | 1,608.00 | 1,642.00 | 1,531.98 | 186,319 |
| 2023-05-09 | 1,627.00 | 1,642.58 | 1,617.00 | 1,632.00 | 1,522.65 | 160,671 |
| 2023-05-05 | 1,603.00 | 1,623.00 | 1,590.00 | 1,623.00 | 1,514.25 | 153,336 |
| 2023-05-04 | 1,582.00 | 1,630.00 | 1,582.00 | 1,603.00 | 1,495.59 | 230,758 |
| 2023-05-03 | 1,627.00 | 1,627.00 | 1,583.92 | 1,615.00 | 1,506.79 | 504,683 |
| 2023-05-02 | 1,562.00 | 1,597.00 | 1,556.00 | 1,593.00 | 1,486.26 | 373,990 |
| 2023-04-28 | 1,514.00 | 1,578.00 | 1,514.00 | 1,574.00 | 1,468.53 | 193,867 |
| 2023-04-27 | 1,510.00 | 1,571.34 | 1,510.00 | 1,546.00 | 1,442.41 | 438,018 |
| 2023-04-26 | 1,535.00 | 1,541.00 | 1,517.00 | 1,520.00 | 1,418.15 | 304,852 |
| 2023-04-25 | 1,552.00 | 1,580.00 | 1,537.00 | 1,538.00 | 1,434.95 | 613,215 |
| 2023-04-24 | 1,616.00 | 1,633.00 | 1,575.00 | 1,575.00 | 1,469.47 | 1,395,641 |
| 2023-04-21 | 1,610.00 | 1,616.00 | 1,572.00 | 1,616.00 | 1,507.72 | 491,940 |
| 2023-04-20 | 1,648.00 | 1,658.97 | 1,561.06 | 1,596.00 | 1,489.06 | 986,802 |
| 2023-04-19 | 1,611.00 | 1,624.00 | 1,600.00 | 1,624.00 | 1,515.18 | 730,949 |
| 2023-04-18 | 1,590.00 | 1,617.00 | 1,572.00 | 1,617.00 | 1,508.65 | 452,159 |
| 2023-04-17 | 1,592.00 | 1,592.00 | 1,543.00 | 1,560.00 | 1,455.47 | 632,917 |
| 2023-04-14 | 1,510.00 | 1,569.00 | 1,510.00 | 1,555.00 | 1,450.81 | 193,697 |
| 2023-04-13 | 1,538.00 | 1,545.00 | 1,510.00 | 1,543.00 | 1,439.61 | 664,356 |
| 2023-04-12 | 1,465.00 | 1,514.00 | 1,465.00 | 1,512.00 | 1,410.69 | 385,251 |
| 2023-04-11 | 1,517.00 | 1,517.00 | 1,479.00 | 1,486.00 | 1,386.43 | 190,771 |
| 2023-04-06 | 1,470.00 | 1,488.00 | 1,448.00 | 1,485.00 | 1,385.50 | 422,639 |
| 2023-04-05 | 1,476.00 | 1,480.24 | 1,426.00 | 1,440.00 | 1,343.51 | 826,156 |
| 2023-04-04 | 1,523.00 | 1,523.00 | 1,476.00 | 1,476.00 | 1,377.10 | 592,483 |
| 2023-04-03 | 1,531.00 | 1,531.00 | 1,472.00 | 1,492.00 | 1,392.03 | 219,279 |
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.