WH Smith PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 1,484.00 | 1,508.50 | 1,484.00 | 1,495.00 | 1,394.83 | 321,612 |
| 2023-03-30 | 1,424.00 | 1,493.00 | 1,424.00 | 1,483.00 | 1,383.63 | 221,229 |
| 2023-03-29 | 1,400.00 | 1,449.00 | 1,400.00 | 1,449.00 | 1,351.91 | 146,965 |
| 2023-03-28 | 1,429.00 | 1,450.00 | 1,402.50 | 1,421.50 | 1,326.25 | 123,806 |
| 2023-03-27 | 1,439.50 | 1,445.00 | 1,413.50 | 1,424.00 | 1,328.58 | 718,289 |
| 2023-03-24 | 1,429.50 | 1,450.00 | 1,411.00 | 1,426.00 | 1,330.45 | 386,408 |
| 2023-03-23 | 1,468.00 | 1,472.50 | 1,440.50 | 1,444.00 | 1,347.24 | 543,166 |
| 2023-03-22 | 1,466.50 | 1,486.00 | 1,466.50 | 1,470.50 | 1,371.97 | 219,578 |
| 2023-03-21 | 1,450.00 | 1,473.50 | 1,439.50 | 1,465.50 | 1,367.30 | 185,914 |
| 2023-03-20 | 1,378.00 | 1,429.50 | 1,372.50 | 1,427.00 | 1,331.38 | 201,465 |
| 2023-03-17 | 1,485.00 | 1,493.50 | 1,404.00 | 1,404.00 | 1,309.92 | 571,328 |
| 2023-03-16 | 1,498.00 | 1,498.50 | 1,457.00 | 1,476.00 | 1,377.10 | 221,387 |
| 2023-03-15 | 1,487.50 | 1,534.00 | 1,452.50 | 1,462.50 | 1,364.50 | 1,642,134 |
| 2023-03-14 | 1,461.50 | 1,524.50 | 1,461.50 | 1,513.00 | 1,411.62 | 182,175 |
| 2023-03-13 | 1,543.50 | 1,551.50 | 1,486.50 | 1,498.00 | 1,397.63 | 1,053,333 |
| 2023-03-10 | 1,572.50 | 1,588.00 | 1,524.00 | 1,543.50 | 1,440.08 | 230,175 |
| 2023-03-09 | 1,591.50 | 1,609.50 | 1,577.00 | 1,602.50 | 1,495.12 | 150,461 |
| 2023-03-08 | 1,568.50 | 1,598.00 | 1,568.30 | 1,593.50 | 1,486.73 | 206,957 |
| 2023-03-07 | 1,606.50 | 1,618.50 | 1,592.50 | 1,596.50 | 1,489.53 | 202,564 |
| 2023-03-06 | 1,599.00 | 1,619.50 | 1,576.50 | 1,608.00 | 1,500.26 | 218,373 |
| 2023-03-03 | 1,569.50 | 1,580.00 | 1,542.00 | 1,576.50 | 1,470.87 | 356,538 |
| 2023-03-02 | 1,567.00 | 1,592.00 | 1,539.50 | 1,554.00 | 1,449.87 | 405,175 |
| 2023-03-01 | 1,574.50 | 1,602.86 | 1,567.50 | 1,584.00 | 1,477.86 | 325,111 |
| 2023-02-28 | 1,563.00 | 1,602.50 | 1,563.00 | 1,580.00 | 1,474.13 | 372,415 |
| 2023-02-27 | 1,567.50 | 1,607.00 | 1,567.50 | 1,594.50 | 1,487.66 | 211,611 |
| 2023-02-24 | 1,578.50 | 1,594.50 | 1,554.00 | 1,566.50 | 1,461.54 | 248,053 |
| 2023-02-23 | 1,642.50 | 1,653.50 | 1,572.00 | 1,583.00 | 1,476.93 | 575,820 |
| 2023-02-22 | 1,620.50 | 1,661.50 | 1,620.50 | 1,659.00 | 1,547.84 | 518,727 |
| 2023-02-21 | 1,678.00 | 1,689.50 | 1,651.00 | 1,651.00 | 1,540.37 | 228,192 |
| 2023-02-20 | 1,720.50 | 1,728.90 | 1,683.00 | 1,685.00 | 1,572.10 | 329,276 |
| 2023-02-17 | 1,683.00 | 1,724.00 | 1,683.00 | 1,714.00 | 1,599.15 | 162,488 |
| 2023-02-16 | 1,698.00 | 1,707.50 | 1,690.55 | 1,703.50 | 1,589.36 | 463,191 |
| 2023-02-15 | 1,701.00 | 1,701.00 | 1,664.10 | 1,693.50 | 1,580.03 | 171,495 |
| 2023-02-14 | 1,651.00 | 1,679.00 | 1,646.00 | 1,674.00 | 1,561.83 | 274,309 |
| 2023-02-13 | 1,641.00 | 1,665.50 | 1,614.00 | 1,658.00 | 1,546.90 | 516,537 |
| 2023-02-10 | 1,655.00 | 1,677.00 | 1,632.27 | 1,654.00 | 1,543.17 | 336,599 |
| 2023-02-09 | 1,687.50 | 1,693.50 | 1,656.27 | 1,680.50 | 1,567.90 | 109,303 |
| 2023-02-08 | 1,695.00 | 1,699.50 | 1,671.00 | 1,673.00 | 1,560.90 | 86,851 |
| 2023-02-07 | 1,641.00 | 1,671.00 | 1,641.00 | 1,667.00 | 1,555.30 | 150,658 |
| 2023-02-06 | 1,683.00 | 1,687.00 | 1,662.50 | 1,664.50 | 1,552.97 | 127,867 |
| 2023-02-03 | 1,670.50 | 1,693.50 | 1,655.00 | 1,688.50 | 1,575.36 | 104,783 |
| 2023-02-02 | 1,591.50 | 1,682.44 | 1,591.50 | 1,673.50 | 1,561.37 | 259,934 |
| 2023-02-01 | 1,570.00 | 1,635.50 | 1,570.00 | 1,630.50 | 1,521.25 | 257,911 |
| 2023-01-31 | 1,630.00 | 1,630.00 | 1,576.70 | 1,595.50 | 1,488.59 | 520,118 |
| 2023-01-30 | 1,628.50 | 1,628.50 | 1,563.00 | 1,598.00 | 1,490.93 | 321,261 |
| 2023-01-27 | 1,571.00 | 1,594.50 | 1,560.00 | 1,594.50 | 1,487.66 | 664,449 |
| 2023-01-26 | 1,570.00 | 1,599.00 | 1,559.50 | 1,564.00 | 1,459.20 | 257,930 |
| 2023-01-25 | 1,594.00 | 1,617.50 | 1,586.50 | 1,593.50 | 1,486.73 | 261,811 |
| 2023-01-24 | 1,588.00 | 1,600.00 | 1,576.50 | 1,583.50 | 1,477.40 | 646,552 |
| 2023-01-23 | 1,598.50 | 1,609.50 | 1,575.45 | 1,588.00 | 1,481.60 | 213,192 |
| 2023-01-20 | 1,576.50 | 1,589.50 | 1,528.50 | 1,588.50 | 1,482.06 | 608,896 |
| 2023-01-19 | 1,570.00 | 1,576.50 | 1,539.00 | 1,539.00 | 1,435.88 | 2,453,997 |
| 2023-01-18 | 1,638.50 | 1,649.50 | 1,564.00 | 1,570.00 | 1,464.80 | 724,923 |
| 2023-01-17 | 1,600.00 | 1,643.50 | 1,600.00 | 1,617.00 | 1,508.65 | 358,060 |
| 2023-01-16 | 1,604.50 | 1,629.50 | 1,591.00 | 1,627.50 | 1,518.45 | 178,726 |
| 2023-01-13 | 1,607.50 | 1,612.50 | 1,560.00 | 1,602.50 | 1,495.12 | 512,602 |
| 2023-01-12 | 1,536.50 | 1,591.50 | 1,536.50 | 1,570.00 | 1,464.80 | 197,510 |
| 2023-01-11 | 1,576.50 | 1,588.00 | 1,556.50 | 1,574.50 | 1,469.00 | 308,012 |
| 2023-01-10 | 1,528.50 | 1,579.00 | 1,528.50 | 1,579.00 | 1,473.20 | 247,778 |
| 2023-01-09 | 1,573.50 | 1,591.50 | 1,549.50 | 1,566.50 | 1,461.54 | 267,199 |
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.