WH Smith PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 1,152.50 | 1,175.00 | 1,127.50 | 1,132.50 | 1,050.43 | 475,569 |
| 2022-10-11 | 1,160.00 | 1,194.00 | 1,160.00 | 1,181.00 | 1,095.41 | 635,726 |
| 2022-10-10 | 1,159.00 | 1,200.50 | 1,159.00 | 1,184.00 | 1,098.19 | 171,778 |
| 2022-10-07 | 1,228.50 | 1,228.50 | 1,172.50 | 1,187.50 | 1,101.44 | 348,317 |
| 2022-10-06 | 1,190.00 | 1,227.00 | 1,190.00 | 1,212.00 | 1,124.17 | 225,366 |
| 2022-10-05 | 1,233.50 | 1,252.00 | 1,194.00 | 1,204.50 | 1,117.21 | 487,695 |
| 2022-10-04 | 1,200.00 | 1,264.50 | 1,200.00 | 1,259.00 | 1,167.76 | 1,105,377 |
| 2022-10-03 | 1,189.50 | 1,213.50 | 1,168.50 | 1,212.50 | 1,124.63 | 391,359 |
| 2022-09-30 | 1,169.00 | 1,211.50 | 1,169.00 | 1,196.50 | 1,109.79 | 424,151 |
| 2022-09-29 | 1,268.00 | 1,268.00 | 1,165.00 | 1,190.50 | 1,104.22 | 579,475 |
| 2022-09-28 | 1,268.00 | 1,272.50 | 1,185.50 | 1,260.00 | 1,168.69 | 759,075 |
| 2022-09-27 | 1,329.50 | 1,340.00 | 1,278.00 | 1,281.00 | 1,188.17 | 412,434 |
| 2022-09-26 | 1,354.50 | 1,378.50 | 1,324.00 | 1,324.00 | 1,228.05 | 598,842 |
| 2022-09-23 | 1,368.00 | 1,393.00 | 1,334.50 | 1,360.00 | 1,261.44 | 221,486 |
| 2022-09-22 | 1,404.00 | 1,432.00 | 1,372.00 | 1,386.50 | 1,286.02 | 201,960 |
| 2022-09-21 | 1,396.00 | 1,410.49 | 1,384.89 | 1,409.00 | 1,306.89 | 202,508 |
| 2022-09-20 | 1,414.00 | 1,446.00 | 1,393.50 | 1,405.00 | 1,303.18 | 410,717 |
| 2022-09-16 | 1,439.50 | 1,447.58 | 1,400.00 | 1,414.00 | 1,311.53 | 410,033 |
| 2022-09-15 | 1,459.50 | 1,480.50 | 1,459.50 | 1,467.50 | 1,361.15 | 178,009 |
| 2022-09-14 | 1,440.50 | 1,469.50 | 1,435.50 | 1,456.50 | 1,350.95 | 278,059 |
| 2022-09-13 | 1,505.00 | 1,505.00 | 1,446.50 | 1,446.50 | 1,341.67 | 223,845 |
| 2022-09-12 | 1,472.50 | 1,480.50 | 1,450.00 | 1,469.50 | 1,363.00 | 265,157 |
| 2022-09-09 | 1,403.00 | 1,445.50 | 1,395.50 | 1,440.00 | 1,335.64 | 576,090 |
| 2022-09-08 | 1,391.50 | 1,407.00 | 1,377.50 | 1,398.00 | 1,296.69 | 225,167 |
| 2022-09-07 | 1,460.50 | 1,474.63 | 1,385.50 | 1,394.50 | 1,293.44 | 391,783 |
| 2022-09-06 | 1,427.50 | 1,501.64 | 1,426.50 | 1,479.00 | 1,371.82 | 423,917 |
| 2022-09-05 | 1,426.50 | 1,451.50 | 1,399.50 | 1,423.00 | 1,319.87 | 185,024 |
| 2022-09-02 | 1,411.50 | 1,454.50 | 1,411.50 | 1,451.50 | 1,346.31 | 250,616 |
| 2022-09-01 | 1,415.00 | 1,420.26 | 1,392.50 | 1,405.00 | 1,303.18 | 222,257 |
| 2022-08-31 | 1,390.00 | 1,455.50 | 1,387.50 | 1,429.50 | 1,325.90 | 460,257 |
| 2022-08-30 | 1,410.00 | 1,412.50 | 1,382.00 | 1,400.00 | 1,298.54 | 365,959 |
| 2022-08-26 | 1,418.00 | 1,418.00 | 1,374.00 | 1,390.00 | 1,289.27 | 217,435 |
| 2022-08-25 | 1,444.50 | 1,444.50 | 1,392.44 | 1,403.50 | 1,301.79 | 159,256 |
| 2022-08-24 | 1,380.00 | 1,417.00 | 1,378.00 | 1,410.50 | 1,308.28 | 160,034 |
| 2022-08-23 | 1,398.00 | 1,409.00 | 1,373.00 | 1,384.50 | 1,284.16 | 135,929 |
| 2022-08-22 | 1,446.00 | 1,469.50 | 1,393.50 | 1,399.50 | 1,298.08 | 159,988 |
| 2022-08-19 | 1,465.50 | 1,480.50 | 1,458.50 | 1,458.50 | 1,352.80 | 245,586 |
| 2022-08-18 | 1,481.00 | 1,494.00 | 1,457.50 | 1,474.50 | 1,367.64 | 158,380 |
| 2022-08-17 | 1,523.00 | 1,529.00 | 1,472.00 | 1,486.00 | 1,378.31 | 283,322 |
| 2022-08-16 | 1,553.50 | 1,553.50 | 1,509.00 | 1,517.50 | 1,407.53 | 154,469 |
| 2022-08-15 | 1,495.50 | 1,521.00 | 1,490.50 | 1,518.50 | 1,408.45 | 152,469 |
| 2022-08-12 | 1,490.00 | 1,514.45 | 1,477.50 | 1,489.00 | 1,381.09 | 133,289 |
| 2022-08-11 | 1,551.00 | 1,551.00 | 1,478.50 | 1,478.50 | 1,371.35 | 220,936 |
| 2022-08-10 | 1,455.50 | 1,526.00 | 1,452.00 | 1,526.00 | 1,415.41 | 273,098 |
| 2022-08-09 | 1,480.50 | 1,485.00 | 1,437.00 | 1,461.50 | 1,355.58 | 212,425 |
| 2022-08-08 | 1,459.00 | 1,474.50 | 1,439.50 | 1,470.50 | 1,363.93 | 177,529 |
| 2022-08-05 | 1,470.50 | 1,483.50 | 1,449.00 | 1,452.50 | 1,347.24 | 128,303 |
| 2022-08-04 | 1,414.50 | 1,484.50 | 1,414.50 | 1,468.00 | 1,361.61 | 163,131 |
| 2022-08-03 | 1,428.50 | 1,457.50 | 1,409.00 | 1,446.00 | 1,341.21 | 165,632 |
| 2022-08-02 | 1,449.00 | 1,460.96 | 1,401.00 | 1,419.50 | 1,316.63 | 380,256 |
| 2022-08-01 | 1,466.00 | 1,479.00 | 1,445.50 | 1,459.00 | 1,353.27 | 226,807 |
| 2022-07-29 | 1,429.50 | 1,458.50 | 1,416.00 | 1,443.50 | 1,338.89 | 270,786 |
| 2022-07-28 | 1,428.50 | 1,431.00 | 1,388.99 | 1,403.00 | 1,301.32 | 125,812 |
| 2022-07-27 | 1,400.50 | 1,426.98 | 1,377.00 | 1,410.50 | 1,308.28 | 216,801 |
| 2022-07-26 | 1,440.00 | 1,440.00 | 1,387.50 | 1,389.00 | 1,288.34 | 204,429 |
| 2022-07-25 | 1,449.50 | 1,460.50 | 1,432.50 | 1,437.00 | 1,332.86 | 732,960 |
| 2022-07-22 | 1,461.00 | 1,476.50 | 1,448.00 | 1,454.50 | 1,349.09 | 144,120 |
| 2022-07-21 | 1,455.50 | 1,485.00 | 1,450.50 | 1,457.50 | 1,351.87 | 110,007 |
| 2022-07-20 | 1,494.00 | 1,494.00 | 1,435.00 | 1,452.00 | 1,346.77 | 169,061 |
| 2022-07-19 | 1,420.00 | 1,472.50 | 1,394.50 | 1,461.50 | 1,355.58 | 300,154 |
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.