WH Smith PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 1,623.00 | 1,633.50 | 1,607.00 | 1,621.00 | 1,503.53 | 264,029 |
| 2021-10-26 | 1,565.50 | 1,631.00 | 1,560.40 | 1,617.50 | 1,500.28 | 452,028 |
| 2021-10-25 | 1,580.00 | 1,585.00 | 1,556.00 | 1,565.50 | 1,452.05 | 614,716 |
| 2021-10-22 | 1,546.50 | 1,612.49 | 1,539.50 | 1,575.00 | 1,460.86 | 854,783 |
| 2021-10-21 | 1,553.00 | 1,564.00 | 1,521.00 | 1,542.50 | 1,430.71 | 699,888 |
| 2021-10-20 | 1,618.00 | 1,618.00 | 1,546.00 | 1,564.00 | 1,450.66 | 350,673 |
| 2021-10-19 | 1,617.50 | 1,623.00 | 1,598.50 | 1,605.00 | 1,488.68 | 319,869 |
| 2021-10-18 | 1,653.50 | 1,662.50 | 1,605.70 | 1,616.50 | 1,499.35 | 258,586 |
| 2021-10-15 | 1,658.00 | 1,668.00 | 1,638.00 | 1,658.00 | 1,537.84 | 307,260 |
| 2021-10-14 | 1,634.00 | 1,648.00 | 1,617.00 | 1,638.00 | 1,519.29 | 338,470 |
← NewerPage 22 of 22 · 1,270 trading days
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.