WH Smith PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 1,576.50 | 1,595.50 | 1,554.13 | 1,578.50 | 1,472.73 | 255,636 |
| 2023-01-05 | 1,544.00 | 1,595.50 | 1,530.50 | 1,574.00 | 1,468.53 | 377,390 |
| 2023-01-04 | 1,546.50 | 1,554.00 | 1,517.77 | 1,553.50 | 1,440.92 | 205,664 |
| 2023-01-03 | 1,480.00 | 1,522.50 | 1,474.41 | 1,516.00 | 1,406.13 | 250,102 |
| 2022-12-30 | 1,497.50 | 1,497.50 | 1,468.50 | 1,484.50 | 1,376.92 | 82,659 |
| 2022-12-29 | 1,517.00 | 1,517.00 | 1,465.33 | 1,480.00 | 1,372.74 | 109,234 |
| 2022-12-28 | 1,448.50 | 1,506.00 | 1,448.50 | 1,491.50 | 1,383.41 | 171,271 |
| 2022-12-23 | 1,497.50 | 1,510.00 | 1,478.00 | 1,478.00 | 1,370.89 | 78,082 |
| 2022-12-22 | 1,460.00 | 1,505.00 | 1,460.00 | 1,497.50 | 1,388.98 | 201,327 |
| 2022-12-21 | 1,439.00 | 1,492.00 | 1,437.50 | 1,487.00 | 1,379.24 | 535,251 |
| 2022-12-20 | 1,432.00 | 1,455.92 | 1,432.00 | 1,437.00 | 1,332.86 | 499,033 |
| 2022-12-19 | 1,477.50 | 1,477.50 | 1,444.50 | 1,463.00 | 1,356.98 | 212,771 |
| 2022-12-16 | 1,497.00 | 1,499.50 | 1,436.50 | 1,457.50 | 1,351.87 | 558,279 |
| 2022-12-15 | 1,500.00 | 1,529.00 | 1,497.50 | 1,500.50 | 1,391.76 | 316,800 |
| 2022-12-14 | 1,490.00 | 1,538.50 | 1,485.60 | 1,537.50 | 1,426.08 | 470,552 |
| 2022-12-13 | 1,430.00 | 1,521.50 | 1,430.00 | 1,510.00 | 1,400.57 | 942,286 |
| 2022-12-12 | 1,439.50 | 1,463.00 | 1,428.50 | 1,457.50 | 1,351.87 | 322,478 |
| 2022-12-09 | 1,414.50 | 1,446.50 | 1,410.50 | 1,446.50 | 1,341.67 | 145,395 |
| 2022-12-08 | 1,438.00 | 1,451.50 | 1,411.50 | 1,413.00 | 1,310.60 | 456,238 |
| 2022-12-07 | 1,460.00 | 1,467.50 | 1,441.32 | 1,447.00 | 1,342.13 | 355,969 |
| 2022-12-06 | 1,473.50 | 1,473.50 | 1,437.50 | 1,465.00 | 1,358.83 | 1,061,666 |
| 2022-12-05 | 1,437.00 | 1,458.50 | 1,415.00 | 1,453.00 | 1,347.70 | 770,758 |
| 2022-12-02 | 1,409.00 | 1,443.50 | 1,399.50 | 1,442.50 | 1,337.96 | 211,871 |
| 2022-12-01 | 1,420.50 | 1,431.50 | 1,395.00 | 1,407.00 | 1,305.03 | 606,933 |
| 2022-11-30 | 1,438.50 | 1,438.50 | 1,404.00 | 1,413.00 | 1,310.60 | 379,427 |
| 2022-11-29 | 1,395.50 | 1,410.50 | 1,389.60 | 1,404.50 | 1,302.71 | 471,456 |
| 2022-11-28 | 1,384.00 | 1,404.00 | 1,373.50 | 1,397.00 | 1,295.76 | 834,324 |
| 2022-11-25 | 1,395.00 | 1,395.00 | 1,367.00 | 1,388.50 | 1,287.87 | 161,956 |
| 2022-11-24 | 1,421.50 | 1,421.50 | 1,380.00 | 1,392.00 | 1,291.12 | 89,857 |
| 2022-11-23 | 1,420.50 | 1,420.50 | 1,380.50 | 1,388.00 | 1,287.41 | 507,091 |
| 2022-11-22 | 1,396.50 | 1,397.00 | 1,361.00 | 1,397.00 | 1,295.76 | 292,600 |
| 2022-11-21 | 1,380.50 | 1,397.00 | 1,348.50 | 1,364.50 | 1,265.61 | 271,370 |
| 2022-11-18 | 1,358.50 | 1,383.00 | 1,335.50 | 1,381.00 | 1,280.92 | 380,466 |
| 2022-11-17 | 1,370.00 | 1,384.00 | 1,343.00 | 1,365.50 | 1,266.54 | 320,761 |
| 2022-11-16 | 1,383.50 | 1,415.90 | 1,356.25 | 1,371.50 | 1,272.11 | 583,311 |
| 2022-11-15 | 1,409.00 | 1,426.00 | 1,399.50 | 1,411.00 | 1,308.74 | 278,533 |
| 2022-11-14 | 1,382.00 | 1,420.50 | 1,359.36 | 1,416.00 | 1,313.38 | 467,287 |
| 2022-11-11 | 1,355.00 | 1,408.50 | 1,355.00 | 1,377.00 | 1,277.21 | 612,596 |
| 2022-11-10 | 1,315.50 | 1,354.00 | 1,297.00 | 1,353.00 | 1,254.95 | 1,306,536 |
| 2022-11-09 | 1,305.00 | 1,312.00 | 1,264.00 | 1,287.00 | 1,193.73 | 240,006 |
| 2022-11-08 | 1,301.50 | 1,316.00 | 1,292.50 | 1,308.00 | 1,213.21 | 301,355 |
| 2022-11-07 | 1,305.00 | 1,316.78 | 1,289.00 | 1,304.50 | 1,209.96 | 198,869 |
| 2022-11-04 | 1,260.50 | 1,308.00 | 1,244.50 | 1,308.00 | 1,213.21 | 243,270 |
| 2022-11-03 | 1,245.00 | 1,267.00 | 1,239.00 | 1,257.50 | 1,166.37 | 217,743 |
| 2022-11-02 | 1,200.00 | 1,255.00 | 1,195.50 | 1,252.00 | 1,161.27 | 362,919 |
| 2022-11-01 | 1,196.00 | 1,228.00 | 1,190.00 | 1,206.00 | 1,118.60 | 487,576 |
| 2022-10-31 | 1,156.50 | 1,178.50 | 1,155.00 | 1,177.00 | 1,091.70 | 553,160 |
| 2022-10-28 | 1,155.50 | 1,175.50 | 1,154.50 | 1,160.50 | 1,076.40 | 200,030 |
| 2022-10-27 | 1,162.00 | 1,201.00 | 1,162.00 | 1,184.00 | 1,098.19 | 241,207 |
| 2022-10-26 | 1,179.50 | 1,179.50 | 1,153.50 | 1,176.00 | 1,090.77 | 377,208 |
| 2022-10-25 | 1,122.00 | 1,175.00 | 1,122.00 | 1,164.50 | 1,080.11 | 174,769 |
| 2022-10-24 | 1,187.00 | 1,187.00 | 1,140.00 | 1,147.50 | 1,064.34 | 198,066 |
| 2022-10-21 | 1,171.00 | 1,171.00 | 1,138.00 | 1,150.00 | 1,066.66 | 254,460 |
| 2022-10-20 | 1,183.50 | 1,199.50 | 1,148.50 | 1,188.00 | 1,101.90 | 333,400 |
| 2022-10-19 | 1,231.00 | 1,231.00 | 1,189.00 | 1,204.50 | 1,117.21 | 261,345 |
| 2022-10-18 | 1,254.50 | 1,254.50 | 1,208.50 | 1,220.00 | 1,131.59 | 1,147,848 |
| 2022-10-17 | 1,188.50 | 1,228.00 | 1,188.50 | 1,225.00 | 1,136.22 | 332,574 |
| 2022-10-14 | 1,196.00 | 1,227.50 | 1,174.50 | 1,196.00 | 1,109.33 | 356,880 |
| 2022-10-13 | 1,110.00 | 1,192.00 | 1,110.00 | 1,172.50 | 1,087.53 | 1,278,091 |
| 2022-10-12 | 1,152.50 | 1,175.00 | 1,127.50 | 1,132.50 | 1,050.43 | 475,569 |
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.