WH Smith PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 1,380.50 | 1,405.00 | 1,359.00 | 1,403.50 | 1,301.79 | 268,058 |
| 2022-07-14 | 1,385.50 | 1,407.50 | 1,362.50 | 1,367.50 | 1,268.40 | 375,166 |
| 2022-07-13 | 1,430.00 | 1,430.00 | 1,375.50 | 1,393.50 | 1,292.51 | 167,074 |
| 2022-07-12 | 1,376.00 | 1,399.50 | 1,358.50 | 1,396.00 | 1,294.83 | 919,501 |
| 2022-07-11 | 1,374.50 | 1,407.00 | 1,371.50 | 1,388.00 | 1,287.41 | 384,155 |
| 2022-07-08 | 1,406.00 | 1,413.50 | 1,366.00 | 1,406.00 | 1,304.11 | 249,078 |
| 2022-07-07 | 1,372.50 | 1,395.50 | 1,371.00 | 1,386.00 | 1,285.56 | 232,232 |
| 2022-07-06 | 1,365.50 | 1,381.00 | 1,347.50 | 1,361.50 | 1,262.83 | 500,772 |
| 2022-07-05 | 1,350.00 | 1,394.50 | 1,321.00 | 1,341.00 | 1,243.82 | 576,179 |
| 2022-07-04 | 1,416.00 | 1,430.00 | 1,368.50 | 1,376.50 | 1,276.74 | 382,597 |
| 2022-07-01 | 1,394.00 | 1,440.50 | 1,393.00 | 1,398.00 | 1,296.69 | 622,735 |
| 2022-06-30 | 1,424.00 | 1,433.00 | 1,361.00 | 1,406.00 | 1,304.11 | 323,063 |
| 2022-06-29 | 1,460.50 | 1,479.50 | 1,430.50 | 1,445.00 | 1,340.28 | 373,432 |
| 2022-06-28 | 1,518.00 | 1,524.50 | 1,490.50 | 1,498.00 | 1,389.44 | 289,397 |
| 2022-06-27 | 1,524.50 | 1,526.00 | 1,503.00 | 1,508.50 | 1,399.18 | 472,160 |
| 2022-06-24 | 1,466.50 | 1,516.00 | 1,466.50 | 1,496.50 | 1,388.05 | 316,320 |
| 2022-06-23 | 1,453.00 | 1,502.50 | 1,453.00 | 1,480.00 | 1,372.74 | 262,782 |
| 2022-06-22 | 1,479.50 | 1,481.50 | 1,433.00 | 1,475.00 | 1,368.11 | 413,272 |
| 2022-06-21 | 1,520.00 | 1,554.00 | 1,487.00 | 1,488.50 | 1,380.63 | 256,460 |
| 2022-06-20 | 1,485.00 | 1,536.50 | 1,472.50 | 1,536.50 | 1,425.15 | 332,727 |
| 2022-06-17 | 1,492.00 | 1,513.50 | 1,444.50 | 1,488.50 | 1,380.63 | 480,316 |
| 2022-06-16 | 1,466.00 | 1,481.00 | 1,419.00 | 1,478.50 | 1,371.35 | 616,579 |
| 2022-06-15 | 1,424.00 | 1,485.00 | 1,413.00 | 1,474.00 | 1,367.18 | 686,984 |
| 2022-06-14 | 1,446.00 | 1,446.00 | 1,358.50 | 1,358.50 | 1,260.05 | 676,124 |
| 2022-06-13 | 1,453.00 | 1,466.00 | 1,407.50 | 1,412.50 | 1,310.14 | 330,542 |
| 2022-06-10 | 1,540.00 | 1,567.00 | 1,477.00 | 1,477.00 | 1,369.96 | 462,953 |
| 2022-06-09 | 1,578.00 | 1,589.50 | 1,554.00 | 1,559.00 | 1,446.02 | 452,650 |
| 2022-06-08 | 1,568.00 | 1,591.50 | 1,561.30 | 1,576.50 | 1,462.25 | 173,288 |
| 2022-06-07 | 1,558.50 | 1,569.50 | 1,533.50 | 1,555.00 | 1,442.31 | 246,480 |
| 2022-06-06 | 1,600.50 | 1,614.50 | 1,578.00 | 1,578.00 | 1,463.64 | 204,986 |
| 2022-06-01 | 1,590.50 | 1,625.50 | 1,580.00 | 1,580.00 | 1,465.50 | 342,979 |
| 2022-05-31 | 1,612.00 | 1,613.50 | 1,584.00 | 1,594.00 | 1,478.48 | 407,511 |
| 2022-05-30 | 1,644.50 | 1,644.50 | 1,605.00 | 1,607.00 | 1,490.54 | 218,444 |
| 2022-05-27 | 1,600.00 | 1,615.50 | 1,591.00 | 1,612.50 | 1,495.64 | 472,835 |
| 2022-05-26 | 1,550.00 | 1,603.00 | 1,517.50 | 1,595.00 | 1,479.41 | 144,963 |
| 2022-05-25 | 1,512.50 | 1,540.50 | 1,506.00 | 1,520.00 | 1,409.84 | 187,785 |
| 2022-05-24 | 1,494.50 | 1,545.50 | 1,494.50 | 1,523.00 | 1,412.63 | 146,882 |
| 2022-05-23 | 1,511.50 | 1,538.50 | 1,511.50 | 1,528.50 | 1,417.73 | 294,667 |
| 2022-05-20 | 1,534.50 | 1,534.50 | 1,492.50 | 1,520.00 | 1,409.84 | 243,976 |
| 2022-05-19 | 1,508.50 | 1,522.50 | 1,466.50 | 1,492.50 | 1,384.34 | 486,807 |
| 2022-05-18 | 1,551.50 | 1,590.50 | 1,522.50 | 1,522.50 | 1,412.16 | 371,891 |
| 2022-05-17 | 1,459.50 | 1,533.00 | 1,459.50 | 1,504.50 | 1,395.47 | 500,228 |
| 2022-05-16 | 1,475.00 | 1,493.50 | 1,461.00 | 1,485.00 | 1,377.38 | 280,774 |
| 2022-05-13 | 1,461.00 | 1,487.50 | 1,439.64 | 1,484.50 | 1,376.92 | 366,923 |
| 2022-05-12 | 1,415.50 | 1,455.00 | 1,408.00 | 1,433.00 | 1,329.15 | 376,595 |
| 2022-05-11 | 1,399.50 | 1,441.00 | 1,378.50 | 1,438.50 | 1,334.25 | 447,501 |
| 2022-05-10 | 1,387.50 | 1,397.80 | 1,367.00 | 1,374.00 | 1,274.43 | 245,561 |
| 2022-05-09 | 1,440.00 | 1,440.00 | 1,366.50 | 1,366.50 | 1,267.47 | 223,654 |
| 2022-05-06 | 1,415.00 | 1,446.00 | 1,397.00 | 1,416.50 | 1,313.85 | 399,674 |
| 2022-05-05 | 1,474.00 | 1,503.50 | 1,445.50 | 1,445.50 | 1,340.74 | 397,085 |
| 2022-05-04 | 1,470.00 | 1,492.00 | 1,437.50 | 1,462.00 | 1,356.05 | 339,546 |
| 2022-05-03 | 1,444.50 | 1,459.00 | 1,427.00 | 1,456.50 | 1,350.95 | 400,015 |
| 2022-04-29 | 1,527.50 | 1,527.50 | 1,449.50 | 1,455.50 | 1,350.02 | 340,242 |
| 2022-04-28 | 1,440.00 | 1,514.50 | 1,431.50 | 1,496.50 | 1,388.05 | 472,695 |
| 2022-04-27 | 1,620.00 | 1,633.50 | 1,396.00 | 1,455.00 | 1,349.56 | 1,009,355 |
| 2022-04-26 | 1,475.50 | 1,562.00 | 1,475.50 | 1,511.50 | 1,401.96 | 846,011 |
| 2022-04-25 | 1,499.50 | 1,521.00 | 1,463.50 | 1,511.00 | 1,401.50 | 517,865 |
| 2022-04-22 | 1,472.50 | 1,517.00 | 1,472.50 | 1,513.50 | 1,403.82 | 577,925 |
| 2022-04-21 | 1,430.00 | 1,516.00 | 1,428.50 | 1,502.00 | 1,393.15 | 503,094 |
| 2022-04-20 | 1,463.00 | 1,463.00 | 1,421.50 | 1,435.00 | 1,331.00 | 283,206 |
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.