WH Smith PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 1,730.00 | 1,730.00 | 1,637.00 | 1,646.00 | 1,526.71 | 336,071 |
| 2022-01-21 | 1,660.00 | 1,716.00 | 1,660.00 | 1,701.50 | 1,578.19 | 643,457 |
| 2022-01-20 | 1,673.50 | 1,712.00 | 1,659.50 | 1,697.50 | 1,574.48 | 547,554 |
| 2022-01-19 | 1,560.50 | 1,666.50 | 1,557.50 | 1,662.50 | 1,542.02 | 907,711 |
| 2022-01-18 | 1,540.50 | 1,571.04 | 1,537.67 | 1,552.50 | 1,439.99 | 376,621 |
| 2022-01-17 | 1,601.50 | 1,601.50 | 1,564.00 | 1,582.50 | 1,467.82 | 273,761 |
| 2022-01-14 | 1,560.00 | 1,592.50 | 1,548.12 | 1,564.50 | 1,451.12 | 553,354 |
| 2022-01-13 | 1,575.00 | 1,581.00 | 1,545.50 | 1,560.00 | 1,446.95 | 225,938 |
| 2022-01-12 | 1,611.50 | 1,625.50 | 1,565.50 | 1,574.50 | 1,460.39 | 294,556 |
| 2022-01-11 | 1,619.50 | 1,619.50 | 1,579.58 | 1,613.00 | 1,496.10 | 465,920 |
| 2022-01-10 | 1,594.00 | 1,622.50 | 1,581.00 | 1,588.50 | 1,473.38 | 335,391 |
| 2022-01-07 | 1,557.00 | 1,604.50 | 1,557.00 | 1,586.50 | 1,471.53 | 233,604 |
| 2022-01-06 | 1,558.00 | 1,623.00 | 1,554.00 | 1,590.50 | 1,475.24 | 741,130 |
| 2022-01-05 | 1,570.00 | 1,592.50 | 1,555.50 | 1,564.00 | 1,450.66 | 308,924 |
| 2022-01-04 | 1,514.50 | 1,587.00 | 1,514.50 | 1,569.00 | 1,455.29 | 428,165 |
| 2021-12-31 | 1,486.00 | 1,490.50 | 1,470.00 | 1,480.00 | 1,372.74 | 102,209 |
| 2021-12-30 | 1,494.00 | 1,499.00 | 1,474.00 | 1,495.50 | 1,387.12 | 166,291 |
| 2021-12-29 | 1,481.50 | 1,517.00 | 1,477.50 | 1,486.50 | 1,378.77 | 201,167 |
| 2021-12-24 | 1,493.50 | 1,510.00 | 1,467.50 | 1,467.50 | 1,361.15 | 45,781 |
| 2021-12-23 | 1,465.00 | 1,499.50 | 1,447.40 | 1,472.00 | 1,365.32 | 228,037 |
| 2021-12-22 | 1,369.50 | 1,455.00 | 1,369.50 | 1,434.50 | 1,330.54 | 919,289 |
| 2021-12-21 | 1,369.00 | 1,405.50 | 1,356.00 | 1,395.00 | 1,293.90 | 347,350 |
| 2021-12-20 | 1,356.50 | 1,356.81 | 1,303.00 | 1,345.50 | 1,247.99 | 491,414 |
| 2021-12-17 | 1,308.50 | 1,400.00 | 1,308.50 | 1,400.00 | 1,298.54 | 1,555,237 |
| 2021-12-16 | 1,392.00 | 1,392.00 | 1,334.50 | 1,334.50 | 1,237.79 | 519,342 |
| 2021-12-15 | 1,339.00 | 1,384.00 | 1,339.00 | 1,355.50 | 1,257.27 | 1,090,676 |
| 2021-12-14 | 1,336.00 | 1,383.50 | 1,336.00 | 1,372.00 | 1,272.57 | 474,644 |
| 2021-12-13 | 1,379.00 | 1,389.79 | 1,318.00 | 1,335.00 | 1,238.25 | 319,052 |
| 2021-12-10 | 1,455.50 | 1,455.50 | 1,382.50 | 1,382.50 | 1,282.31 | 401,132 |
| 2021-12-09 | 1,442.00 | 1,442.00 | 1,418.00 | 1,432.50 | 1,328.69 | 382,845 |
| 2021-12-08 | 1,420.00 | 1,435.00 | 1,370.00 | 1,424.50 | 1,321.27 | 461,592 |
| 2021-12-07 | 1,406.00 | 1,424.50 | 1,395.00 | 1,417.50 | 1,314.77 | 430,220 |
| 2021-12-06 | 1,363.00 | 1,400.00 | 1,329.00 | 1,392.00 | 1,291.12 | 322,670 |
| 2021-12-03 | 1,355.00 | 1,375.50 | 1,333.80 | 1,336.50 | 1,239.64 | 199,237 |
| 2021-12-02 | 1,324.00 | 1,370.50 | 1,315.00 | 1,348.00 | 1,250.31 | 421,843 |
| 2021-12-01 | 1,335.00 | 1,384.00 | 1,323.70 | 1,352.00 | 1,254.02 | 520,871 |
| 2021-11-30 | 1,350.50 | 1,361.50 | 1,319.00 | 1,326.00 | 1,229.90 | 1,613,598 |
| 2021-11-29 | 1,337.00 | 1,448.00 | 1,337.00 | 1,383.50 | 1,283.24 | 937,685 |
| 2021-11-26 | 1,464.00 | 1,466.47 | 1,306.50 | 1,311.00 | 1,215.99 | 1,274,355 |
| 2021-11-25 | 1,519.50 | 1,545.50 | 1,504.50 | 1,530.00 | 1,419.12 | 181,413 |
| 2021-11-24 | 1,510.50 | 1,537.00 | 1,502.00 | 1,514.00 | 1,404.28 | 250,288 |
| 2021-11-23 | 1,499.50 | 1,560.00 | 1,494.50 | 1,525.50 | 1,414.95 | 259,056 |
| 2021-11-22 | 1,513.00 | 1,542.50 | 1,498.50 | 1,515.00 | 1,405.21 | 275,271 |
| 2021-11-19 | 1,559.00 | 1,574.50 | 1,497.50 | 1,514.00 | 1,404.28 | 697,666 |
| 2021-11-18 | 1,550.00 | 1,566.50 | 1,523.50 | 1,533.00 | 1,421.90 | 318,062 |
| 2021-11-17 | 1,620.50 | 1,622.50 | 1,550.00 | 1,550.00 | 1,437.67 | 313,070 |
| 2021-11-16 | 1,679.50 | 1,679.50 | 1,617.50 | 1,624.50 | 1,506.77 | 444,357 |
| 2021-11-15 | 1,650.00 | 1,702.00 | 1,618.36 | 1,642.00 | 1,523.00 | 454,586 |
| 2021-11-12 | 1,570.00 | 1,638.50 | 1,568.00 | 1,633.00 | 1,514.66 | 679,946 |
| 2021-11-11 | 1,626.00 | 1,630.50 | 1,558.00 | 1,606.50 | 1,490.08 | 765,528 |
| 2021-11-10 | 1,620.00 | 1,648.50 | 1,604.50 | 1,615.00 | 1,497.96 | 725,278 |
| 2021-11-09 | 1,658.50 | 1,676.50 | 1,622.50 | 1,626.00 | 1,508.16 | 351,036 |
| 2021-11-08 | 1,670.00 | 1,675.00 | 1,624.50 | 1,660.50 | 1,540.16 | 414,248 |
| 2021-11-05 | 1,578.00 | 1,723.50 | 1,498.00 | 1,666.50 | 1,545.73 | 932,701 |
| 2021-11-04 | 1,555.50 | 1,562.50 | 1,536.00 | 1,557.50 | 1,444.63 | 618,018 |
| 2021-11-03 | 1,547.50 | 1,572.50 | 1,525.00 | 1,544.00 | 1,432.11 | 371,921 |
| 2021-11-02 | 1,545.50 | 1,601.50 | 1,545.50 | 1,558.50 | 1,445.55 | 250,584 |
| 2021-11-01 | 1,550.00 | 1,586.50 | 1,550.00 | 1,584.00 | 1,469.21 | 363,933 |
| 2021-10-29 | 1,585.50 | 1,598.00 | 1,558.00 | 1,562.00 | 1,448.80 | 361,208 |
| 2021-10-28 | 1,647.50 | 1,647.50 | 1,596.50 | 1,600.00 | 1,484.05 | 160,315 |
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.