WH Smith PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 487.00 | 546.50 | 480.80 | 517.50 | 517.50 | 998,011 |
| 2026-05-05 | 509.50 | 519.50 | 474.00 | 477.20 | 477.20 | 826,687 |
| 2026-05-01 | 505.00 | 521.60 | 505.00 | 516.00 | 516.00 | 208,605 |
| 2026-04-30 | 510.00 | 519.50 | 499.60 | 510.50 | 510.50 | 850,241 |
| 2026-04-29 | 537.00 | 551.00 | 509.00 | 510.00 | 510.00 | 663,531 |
| 2026-04-28 | 559.00 | 561.50 | 544.50 | 544.50 | 544.50 | 2,149,556 |
| 2026-04-27 | 562.00 | 569.50 | 552.32 | 560.50 | 560.50 | 517,310 |
| 2026-04-24 | 565.00 | 577.88 | 554.50 | 565.50 | 565.50 | 574,238 |
| 2026-04-23 | 538.00 | 605.00 | 521.50 | 571.00 | 571.00 | 1,536,763 |
| 2026-04-22 | 643.00 | 643.00 | 622.50 | 628.50 | 628.50 | 586,031 |
| 2026-04-21 | 649.00 | 649.00 | 634.50 | 639.00 | 639.00 | 447,327 |
| 2026-04-20 | 640.00 | 646.50 | 631.00 | 634.50 | 634.50 | 312,458 |
| 2026-04-17 | 625.00 | 652.00 | 624.00 | 652.00 | 652.00 | 593,983 |
| 2026-04-16 | 616.50 | 634.50 | 616.00 | 623.00 | 623.00 | 298,947 |
| 2026-04-15 | 613.50 | 626.00 | 613.50 | 617.00 | 617.00 | 258,193 |
| 2026-04-14 | 594.50 | 615.52 | 593.80 | 615.50 | 615.50 | 302,893 |
| 2026-04-13 | 598.50 | 601.50 | 581.50 | 589.00 | 589.00 | 327,473 |
| 2026-04-10 | 607.50 | 626.50 | 598.50 | 608.50 | 608.50 | 306,874 |
| 2026-04-09 | 610.50 | 614.00 | 592.50 | 603.00 | 603.00 | 248,881 |
| 2026-04-08 | 617.50 | 627.50 | 603.50 | 611.00 | 611.00 | 533,833 |
| 2026-04-07 | 591.00 | 596.50 | 577.00 | 578.00 | 578.00 | 263,676 |
| 2026-04-02 | 570.00 | 589.00 | 568.50 | 587.00 | 587.00 | 4,611,389 |
| 2026-04-01 | 586.50 | 607.50 | 577.50 | 584.00 | 584.00 | 295,165 |
| 2026-03-31 | 575.50 | 579.50 | 566.00 | 574.00 | 574.00 | 528,203 |
| 2026-03-30 | 559.00 | 567.50 | 552.00 | 565.50 | 565.50 | 395,703 |
| 2026-03-27 | 577.50 | 578.00 | 554.50 | 560.50 | 560.50 | 359,786 |
| 2026-03-26 | 569.00 | 578.00 | 559.50 | 574.50 | 574.50 | 415,810 |
| 2026-03-25 | 561.00 | 576.50 | 556.50 | 564.00 | 564.00 | 361,092 |
| 2026-03-24 | 567.00 | 567.00 | 547.50 | 556.00 | 556.00 | 393,765 |
| 2026-03-23 | 527.50 | 571.00 | 519.00 | 553.50 | 553.50 | 599,222 |
| 2026-03-20 | 555.50 | 555.50 | 534.00 | 537.50 | 537.50 | 1,134,839 |
| 2026-03-19 | 557.00 | 560.50 | 542.50 | 542.50 | 542.50 | 438,342 |
| 2026-03-18 | 577.00 | 577.00 | 557.00 | 565.00 | 565.00 | 317,634 |
| 2026-03-17 | 564.00 | 570.00 | 556.00 | 563.50 | 563.50 | 293,205 |
| 2026-03-16 | 570.00 | 573.50 | 558.50 | 562.50 | 562.50 | 248,311 |
| 2026-03-13 | 559.00 | 563.50 | 549.00 | 551.00 | 551.00 | 387,311 |
| 2026-03-12 | 569.00 | 579.50 | 561.00 | 561.00 | 561.00 | 410,433 |
| 2026-03-11 | 569.00 | 586.00 | 562.00 | 578.00 | 578.00 | 421,341 |
| 2026-03-10 | 569.00 | 579.50 | 566.50 | 567.50 | 567.50 | 333,987 |
| 2026-03-09 | 563.50 | 570.00 | 555.00 | 555.50 | 555.50 | 687,820 |
| 2026-03-06 | 610.50 | 613.00 | 580.50 | 583.00 | 583.00 | 520,670 |
| 2026-03-05 | 606.00 | 618.50 | 588.09 | 603.00 | 603.00 | 506,585 |
| 2026-03-04 | 603.00 | 617.73 | 591.50 | 606.00 | 606.00 | 1,039,056 |
| 2026-03-03 | 637.00 | 637.26 | 600.00 | 600.00 | 600.00 | 963,311 |
| 2026-03-02 | 673.50 | 681.16 | 630.00 | 639.00 | 639.00 | 889,747 |
| 2026-02-27 | 683.50 | 687.50 | 670.00 | 687.50 | 687.50 | 684,710 |
| 2026-02-26 | 659.50 | 677.00 | 659.50 | 677.00 | 677.00 | 262,046 |
| 2026-02-25 | 686.00 | 686.00 | 665.00 | 670.00 | 670.00 | 246,457 |
| 2026-02-24 | 670.00 | 678.00 | 667.00 | 670.50 | 670.50 | 291,232 |
| 2026-02-23 | 680.00 | 680.00 | 667.00 | 670.50 | 670.50 | 186,187 |
| 2026-02-20 | 679.50 | 684.50 | 672.00 | 675.50 | 675.50 | 190,488 |
| 2026-02-19 | 674.50 | 685.50 | 671.00 | 675.00 | 675.00 | 205,125 |
| 2026-02-18 | 694.00 | 697.00 | 673.00 | 677.50 | 677.50 | 261,585 |
| 2026-02-17 | 691.00 | 695.00 | 678.00 | 693.50 | 693.50 | 291,021 |
| 2026-02-16 | 682.00 | 690.00 | 675.00 | 678.00 | 678.00 | 181,680 |
| 2026-02-13 | 695.00 | 695.00 | 681.50 | 684.50 | 684.50 | 198,315 |
| 2026-02-12 | 694.00 | 694.00 | 670.00 | 685.50 | 685.50 | 204,558 |
| 2026-02-11 | 683.50 | 689.00 | 673.50 | 680.00 | 680.00 | 329,691 |
| 2026-02-10 | 678.50 | 689.00 | 674.00 | 686.00 | 686.00 | 261,917 |
| 2026-02-09 | 689.00 | 693.37 | 675.00 | 675.00 | 675.00 | 315,774 |
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.