WH Smith PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 640.00 | 652.00 | 637.50 | 649.00 | 643.30 | 391,732 |
| 2025-11-10 | 632.50 | 648.50 | 632.50 | 638.00 | 632.40 | 843,017 |
| 2025-11-07 | 655.00 | 655.00 | 630.00 | 632.50 | 626.94 | 235,565 |
| 2025-11-06 | 650.00 | 659.50 | 638.50 | 641.00 | 635.37 | 569,138 |
| 2025-11-05 | 650.00 | 660.00 | 647.50 | 652.00 | 646.27 | 828,603 |
| 2025-11-04 | 664.00 | 667.50 | 654.00 | 655.00 | 649.25 | 303,634 |
| 2025-11-03 | 670.50 | 676.50 | 664.00 | 668.00 | 662.13 | 234,959 |
| 2025-10-31 | 681.00 | 685.00 | 672.50 | 676.00 | 670.06 | 344,702 |
| 2025-10-30 | 680.00 | 697.50 | 674.50 | 681.00 | 675.02 | 252,352 |
| 2025-10-29 | 687.50 | 706.50 | 674.93 | 695.50 | 689.39 | 1,620,440 |
| 2025-10-28 | 702.50 | 711.00 | 700.00 | 710.00 | 703.76 | 205,204 |
| 2025-10-27 | 704.00 | 712.00 | 702.00 | 704.00 | 697.82 | 263,073 |
← NewerPage 5 of 5 · 252 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.