WH Smith PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 682.00 | 694.50 | 673.00 | 684.00 | 684.00 | 250,733 |
| 2026-02-05 | 694.00 | 698.50 | 678.50 | 683.00 | 683.00 | 375,675 |
| 2026-02-04 | 670.00 | 693.00 | 666.50 | 691.00 | 691.00 | 317,778 |
| 2026-02-03 | 693.00 | 694.79 | 665.00 | 667.00 | 667.00 | 344,408 |
| 2026-02-02 | 679.50 | 691.00 | 671.50 | 691.00 | 691.00 | 253,382 |
| 2026-01-30 | 668.00 | 681.50 | 667.45 | 675.00 | 675.00 | 280,443 |
| 2026-01-29 | 683.00 | 685.19 | 666.44 | 671.00 | 671.00 | 259,005 |
| 2026-01-28 | 675.50 | 684.50 | 674.50 | 680.00 | 680.00 | 156,636 |
| 2026-01-27 | 685.00 | 685.00 | 673.50 | 680.00 | 680.00 | 157,500 |
| 2026-01-26 | 669.50 | 682.00 | 666.50 | 680.00 | 680.00 | 325,044 |
| 2026-01-23 | 679.00 | 683.02 | 674.50 | 675.00 | 675.00 | 377,053 |
| 2026-01-22 | 685.50 | 692.00 | 674.50 | 683.00 | 683.00 | 263,231 |
| 2026-01-21 | 675.00 | 687.50 | 674.36 | 683.00 | 677.00 | 477,535 |
| 2026-01-20 | 695.00 | 700.00 | 678.00 | 678.00 | 672.04 | 1,717,961 |
| 2026-01-19 | 635.50 | 710.00 | 635.50 | 699.00 | 692.86 | 2,015,879 |
| 2026-01-16 | 638.00 | 639.00 | 627.00 | 629.50 | 623.97 | 191,962 |
| 2026-01-15 | 640.50 | 647.00 | 625.00 | 637.50 | 631.90 | 831,334 |
| 2026-01-14 | 630.00 | 630.00 | 611.20 | 624.00 | 618.52 | 1,360,910 |
| 2026-01-13 | 624.50 | 629.98 | 615.50 | 615.50 | 610.09 | 325,680 |
| 2026-01-12 | 636.00 | 644.00 | 621.00 | 626.00 | 620.50 | 416,762 |
| 2026-01-09 | 650.00 | 650.00 | 635.50 | 643.50 | 637.85 | 496,185 |
| 2026-01-08 | 630.00 | 640.07 | 625.00 | 635.50 | 629.92 | 288,052 |
| 2026-01-07 | 632.00 | 632.00 | 620.00 | 630.00 | 624.47 | 295,561 |
| 2026-01-06 | 634.00 | 634.00 | 614.50 | 627.00 | 621.49 | 406,396 |
| 2026-01-05 | 641.00 | 650.00 | 614.73 | 620.50 | 615.05 | 812,397 |
| 2026-01-02 | 650.00 | 650.00 | 631.50 | 639.00 | 633.39 | 261,854 |
| 2025-12-31 | 645.00 | 649.50 | 638.00 | 639.00 | 633.39 | 144,663 |
| 2025-12-30 | 652.00 | 652.00 | 642.50 | 643.50 | 637.85 | 178,007 |
| 2025-12-29 | 627.00 | 651.50 | 626.00 | 645.00 | 639.33 | 391,662 |
| 2025-12-24 | 633.00 | 642.37 | 623.00 | 623.00 | 617.53 | 107,799 |
| 2025-12-23 | 635.50 | 642.50 | 629.00 | 631.50 | 625.95 | 284,241 |
| 2025-12-22 | 637.00 | 656.50 | 630.72 | 632.50 | 626.94 | 400,780 |
| 2025-12-19 | 646.50 | 685.47 | 636.50 | 637.00 | 631.40 | 1,539,268 |
| 2025-12-18 | 677.00 | 690.00 | 662.50 | 685.00 | 678.98 | 710,794 |
| 2025-12-17 | 668.50 | 668.50 | 653.00 | 666.50 | 660.64 | 344,290 |
| 2025-12-16 | 652.00 | 678.50 | 652.00 | 664.00 | 658.17 | 277,991 |
| 2025-12-15 | 653.50 | 670.50 | 653.50 | 663.00 | 657.18 | 244,482 |
| 2025-12-12 | 651.50 | 674.50 | 651.50 | 653.50 | 647.76 | 241,643 |
| 2025-12-11 | 680.00 | 680.00 | 665.50 | 667.50 | 661.64 | 248,012 |
| 2025-12-10 | 660.00 | 674.11 | 660.00 | 664.00 | 658.17 | 765,730 |
| 2025-12-09 | 675.50 | 683.50 | 667.00 | 667.00 | 661.14 | 306,686 |
| 2025-12-08 | 692.50 | 696.50 | 681.50 | 681.50 | 675.51 | 268,482 |
| 2025-12-05 | 705.00 | 705.00 | 685.96 | 694.50 | 688.40 | 284,933 |
| 2025-12-04 | 679.00 | 710.00 | 679.00 | 689.00 | 682.95 | 400,814 |
| 2025-12-03 | 668.00 | 681.00 | 664.50 | 681.00 | 675.02 | 404,073 |
| 2025-12-02 | 691.50 | 691.50 | 668.50 | 672.50 | 666.59 | 226,362 |
| 2025-12-01 | 688.50 | 688.50 | 668.00 | 678.00 | 672.04 | 303,326 |
| 2025-11-28 | 694.50 | 702.00 | 686.00 | 686.00 | 679.97 | 422,262 |
| 2025-11-27 | 680.00 | 696.50 | 680.00 | 690.00 | 683.94 | 284,229 |
| 2025-11-26 | 663.00 | 684.00 | 656.00 | 678.00 | 672.04 | 938,028 |
| 2025-11-25 | 643.00 | 658.50 | 638.50 | 658.50 | 652.72 | 2,534,581 |
| 2025-11-24 | 650.00 | 655.11 | 637.00 | 638.00 | 632.40 | 708,101 |
| 2025-11-21 | 639.50 | 660.00 | 638.50 | 651.00 | 645.28 | 734,019 |
| 2025-11-20 | 661.00 | 672.50 | 634.41 | 645.50 | 639.83 | 426,402 |
| 2025-11-19 | 597.00 | 661.50 | 585.50 | 657.50 | 651.72 | 1,064,193 |
| 2025-11-18 | 617.00 | 619.00 | 604.98 | 613.50 | 608.11 | 244,089 |
| 2025-11-17 | 641.00 | 641.00 | 615.50 | 619.00 | 613.56 | 307,162 |
| 2025-11-14 | 638.00 | 638.00 | 622.50 | 626.00 | 620.50 | 380,771 |
| 2025-11-13 | 641.00 | 650.00 | 632.50 | 642.00 | 636.36 | 324,786 |
| 2025-11-12 | 645.00 | 651.00 | 640.00 | 640.00 | 634.38 | 461,770 |
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.