WH Smith PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 1,463.00 | 1,463.00 | 1,421.50 | 1,435.00 | 1,331.00 | 283,206 |
| 2022-04-19 | 1,544.00 | 1,544.00 | 1,462.00 | 1,463.50 | 1,357.44 | 405,028 |
| 2022-04-14 | 1,453.50 | 1,517.00 | 1,453.50 | 1,517.00 | 1,407.06 | 362,288 |
| 2022-04-13 | 1,429.50 | 1,452.00 | 1,397.50 | 1,452.00 | 1,346.77 | 395,673 |
| 2022-04-12 | 1,442.00 | 1,483.50 | 1,430.50 | 1,437.00 | 1,332.86 | 325,830 |
| 2022-04-11 | 1,446.00 | 1,485.50 | 1,434.50 | 1,485.50 | 1,377.84 | 356,821 |
| 2022-04-08 | 1,466.00 | 1,466.00 | 1,433.50 | 1,446.00 | 1,341.21 | 255,755 |
| 2022-04-07 | 1,475.00 | 1,475.00 | 1,428.00 | 1,438.00 | 1,333.79 | 320,297 |
| 2022-04-06 | 1,504.00 | 1,504.00 | 1,433.50 | 1,448.50 | 1,343.53 | 456,941 |
| 2022-04-05 | 1,470.00 | 1,475.50 | 1,425.00 | 1,465.00 | 1,358.83 | 354,456 |
| 2022-04-04 | 1,439.00 | 1,449.50 | 1,426.00 | 1,444.00 | 1,339.35 | 380,773 |
| 2022-04-01 | 1,468.50 | 1,468.50 | 1,430.00 | 1,436.50 | 1,332.40 | 530,981 |
| 2022-03-31 | 1,480.00 | 1,485.00 | 1,433.50 | 1,436.00 | 1,331.93 | 179,218 |
| 2022-03-30 | 1,509.00 | 1,539.50 | 1,470.00 | 1,470.00 | 1,363.47 | 269,886 |
| 2022-03-29 | 1,480.50 | 1,542.50 | 1,480.50 | 1,542.50 | 1,430.71 | 404,573 |
| 2022-03-28 | 1,465.00 | 1,498.50 | 1,461.00 | 1,472.50 | 1,365.79 | 303,364 |
| 2022-03-25 | 1,431.50 | 1,458.50 | 1,419.50 | 1,457.00 | 1,351.41 | 241,173 |
| 2022-03-24 | 1,424.00 | 1,442.50 | 1,407.50 | 1,426.00 | 1,322.66 | 330,588 |
| 2022-03-23 | 1,458.00 | 1,480.00 | 1,438.50 | 1,438.50 | 1,334.25 | 365,113 |
| 2022-03-22 | 1,439.00 | 1,484.00 | 1,439.00 | 1,463.00 | 1,356.98 | 605,826 |
| 2022-03-21 | 1,514.00 | 1,514.00 | 1,451.00 | 1,480.50 | 1,373.21 | 405,440 |
| 2022-03-18 | 1,480.50 | 1,487.50 | 1,453.50 | 1,487.50 | 1,379.70 | 969,786 |
| 2022-03-17 | 1,462.00 | 1,503.00 | 1,453.50 | 1,473.00 | 1,366.25 | 911,875 |
| 2022-03-16 | 1,464.00 | 1,479.50 | 1,436.50 | 1,474.00 | 1,367.18 | 1,260,150 |
| 2022-03-15 | 1,428.00 | 1,441.00 | 1,391.50 | 1,428.50 | 1,324.98 | 511,506 |
| 2022-03-14 | 1,422.00 | 1,452.50 | 1,419.00 | 1,429.50 | 1,325.90 | 254,390 |
| 2022-03-11 | 1,456.50 | 1,456.50 | 1,422.00 | 1,422.00 | 1,318.95 | 505,834 |
| 2022-03-10 | 1,473.50 | 1,473.50 | 1,407.50 | 1,413.00 | 1,310.60 | 904,862 |
| 2022-03-09 | 1,410.00 | 1,468.00 | 1,410.00 | 1,444.50 | 1,339.82 | 635,308 |
| 2022-03-08 | 1,309.50 | 1,398.90 | 1,305.00 | 1,372.00 | 1,272.57 | 546,270 |
| 2022-03-07 | 1,388.00 | 1,388.00 | 1,259.71 | 1,338.00 | 1,241.03 | 658,878 |
| 2022-03-04 | 1,551.00 | 1,551.00 | 1,380.50 | 1,380.50 | 1,280.45 | 603,396 |
| 2022-03-03 | 1,587.50 | 1,616.00 | 1,501.50 | 1,503.50 | 1,394.54 | 870,078 |
| 2022-03-02 | 1,585.50 | 1,631.50 | 1,578.50 | 1,593.50 | 1,478.02 | 798,746 |
| 2022-03-01 | 1,584.00 | 1,676.50 | 1,584.00 | 1,617.00 | 1,499.81 | 1,386,552 |
| 2022-02-28 | 1,615.00 | 1,625.50 | 1,588.77 | 1,625.50 | 1,507.70 | 338,606 |
| 2022-02-25 | 1,560.00 | 1,628.50 | 1,554.50 | 1,628.50 | 1,510.48 | 653,348 |
| 2022-02-24 | 1,507.50 | 1,574.50 | 1,485.00 | 1,560.00 | 1,446.95 | 749,337 |
| 2022-02-23 | 1,612.50 | 1,617.00 | 1,568.90 | 1,576.00 | 1,461.79 | 705,811 |
| 2022-02-22 | 1,503.50 | 1,591.00 | 1,500.00 | 1,575.00 | 1,460.86 | 277,757 |
| 2022-02-21 | 1,558.00 | 1,578.50 | 1,537.00 | 1,542.00 | 1,430.25 | 217,070 |
| 2022-02-18 | 1,596.50 | 1,596.50 | 1,550.50 | 1,550.50 | 1,438.13 | 299,670 |
| 2022-02-17 | 1,685.00 | 1,685.00 | 1,578.00 | 1,578.00 | 1,463.64 | 424,317 |
| 2022-02-16 | 1,687.50 | 1,687.50 | 1,624.50 | 1,650.00 | 1,530.42 | 197,782 |
| 2022-02-15 | 1,609.00 | 1,655.50 | 1,573.00 | 1,655.00 | 1,535.06 | 292,071 |
| 2022-02-14 | 1,630.50 | 1,636.32 | 1,570.00 | 1,591.50 | 1,476.16 | 244,452 |
| 2022-02-11 | 1,659.00 | 1,686.50 | 1,649.50 | 1,660.50 | 1,540.16 | 152,815 |
| 2022-02-10 | 1,676.50 | 1,715.50 | 1,669.50 | 1,694.00 | 1,571.23 | 487,449 |
| 2022-02-09 | 1,650.00 | 1,721.00 | 1,650.00 | 1,676.50 | 1,555.00 | 605,495 |
| 2022-02-08 | 1,595.00 | 1,645.50 | 1,588.02 | 1,632.50 | 1,514.19 | 212,641 |
| 2022-02-07 | 1,596.00 | 1,645.00 | 1,596.00 | 1,630.00 | 1,511.87 | 223,663 |
| 2022-02-04 | 1,612.50 | 1,653.50 | 1,612.50 | 1,625.50 | 1,507.70 | 223,001 |
| 2022-02-03 | 1,656.00 | 1,658.50 | 1,618.50 | 1,638.50 | 1,519.76 | 292,464 |
| 2022-02-02 | 1,715.50 | 1,720.00 | 1,643.00 | 1,643.00 | 1,523.93 | 270,062 |
| 2022-02-01 | 1,672.50 | 1,713.00 | 1,656.00 | 1,691.00 | 1,568.45 | 347,086 |
| 2022-01-31 | 1,722.00 | 1,722.00 | 1,629.50 | 1,648.00 | 1,528.57 | 491,970 |
| 2022-01-28 | 1,704.00 | 1,723.50 | 1,670.50 | 1,681.00 | 1,559.18 | 529,958 |
| 2022-01-27 | 1,648.00 | 1,717.00 | 1,644.00 | 1,708.50 | 1,584.68 | 341,903 |
| 2022-01-26 | 1,696.00 | 1,711.00 | 1,669.00 | 1,669.00 | 1,548.05 | 454,892 |
| 2022-01-25 | 1,666.50 | 1,692.50 | 1,643.50 | 1,662.50 | 1,542.02 | 335,859 |
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.