WH Smith PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	441.80	453.00	437.80	445.00	445.00	691,429
2026-07-29	447.80	453.00	439.40	445.00	445.00	630,195
2026-07-28	423.00	447.80	423.00	446.00	446.00	1,123,632
2026-07-27	420.00	433.80	420.00	432.00	432.00	538,567
2026-07-24	405.60	425.20	405.60	425.20	425.20	503,641
2026-07-23	415.00	418.60	403.20	410.00	410.00	375,728
2026-07-22	411.60	420.40	406.00	419.00	419.00	382,042
2026-07-21	417.40	417.40	403.40	413.60	413.60	246,648
2026-07-20	418.20	418.20	402.00	407.60	407.60	285,255
2026-07-17	404.00	415.00	404.00	408.40	408.40	229,243
2026-07-16	407.60	410.20	400.20	410.00	410.00	347,491
2026-07-15	396.00	405.60	393.40	404.20	404.20	266,773
2026-07-14	401.40	407.20	398.00	398.00	398.00	301,401
2026-07-13	408.00	418.20	400.60	406.20	406.20	261,867
2026-07-10	401.60	412.60	399.00	412.60	412.60	343,524
2026-07-09	405.80	405.80	390.00	400.80	400.80	467,704
2026-07-08	422.00	422.00	394.00	396.20	396.20	540,103
2026-07-07	421.00	421.00	410.00	414.40	414.40	298,263
2026-07-06	417.20	423.00	409.60	413.00	413.00	374,525
2026-07-03	419.80	419.80	409.54	413.60	413.60	213,985
2026-07-02	410.00	417.40	402.20	415.00	415.00	499,905
2026-07-01	391.20	405.00	386.40	405.00	405.00	631,132
2026-06-30	391.20	395.80	384.00	393.00	393.00	1,227,181
2026-06-29	400.00	400.20	386.40	386.40	386.40	519,451
2026-06-26	396.60	405.80	389.30	397.40	397.40	402,017
2026-06-25	405.00	407.40	396.00	397.40	397.40	579,526
2026-06-24	388.00	400.00	383.00	396.60	396.60	556,246
2026-06-23	384.00	390.00	378.60	383.20	383.20	700,824
2026-06-22	405.00	408.00	387.40	388.60	388.60	1,095,655
2026-06-19	419.20	424.84	399.60	399.60	399.60	2,342,781
2026-06-18	420.00	422.20	411.00	420.20	420.20	367,851
2026-06-17	424.40	428.00	414.80	419.60	419.60	447,685
2026-06-16	434.60	437.40	411.20	421.00	421.00	2,120,114
2026-06-15	437.00	450.60	424.00	437.40	437.40	1,147,760
2026-06-12	428.00	440.00	428.00	429.20	429.20	1,157,926
2026-06-11	415.00	426.80	409.60	419.00	419.00	1,076,347
2026-06-10	410.00	424.40	394.20	412.60	412.60	3,112,459
2026-06-09	495.20	510.00	477.77	492.20	492.20	330,972
2026-06-08	517.00	517.00	495.60	499.60	499.60	215,635
2026-06-05	504.00	522.50	503.50	506.00	506.00	414,089
2026-06-04	499.80	525.50	491.60	508.00	508.00	312,759
2026-06-03	506.00	510.50	492.40	504.00	504.00	471,178
2026-06-02	503.50	523.50	503.00	513.00	513.00	360,782
2026-06-01	493.40	517.50	490.20	495.40	495.40	479,498
2026-05-29	505.00	511.00	494.40	495.00	495.00	371,089
2026-05-28	505.00	508.00	490.78	500.50	500.50	593,898
2026-05-27	509.50	527.00	501.00	508.50	508.50	307,309
2026-05-26	504.50	516.53	500.00	505.50	505.50	1,502,457
2026-05-22	504.00	514.50	494.60	495.40	495.40	172,239
2026-05-21	506.50	510.89	494.20	502.50	502.50	3,237,871
2026-05-20	477.00	500.00	469.20	498.00	498.00	366,649
2026-05-19	470.40	482.60	469.40	477.20	477.20	267,525
2026-05-18	471.20	482.00	451.96	470.00	470.00	492,311
2026-05-15	452.00	460.40	445.40	460.00	460.00	416,292
2026-05-14	450.00	462.00	447.80	462.00	462.00	394,692
2026-05-13	480.00	480.00	447.60	447.60	447.60	746,465
2026-05-12	483.60	488.60	461.80	469.60	469.60	620,511
2026-05-11	510.00	511.50	488.80	490.00	490.00	496,665
2026-05-08	518.50	522.47	508.50	508.50	508.50	305,018
2026-05-07	516.50	526.50	513.00	523.00	523.00	460,754

← NewerPage 2 of 22 · 1,262 trading daysOlder →

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.