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 |
| 2025-10-24 | 700.00 | 711.17 | 690.89 | 703.50 | 697.32 | 1,098,625 |
| 2025-10-23 | 662.00 | 684.50 | 635.00 | 675.00 | 669.07 | 802,912 |
| 2025-10-22 | 663.50 | 682.00 | 659.00 | 682.00 | 676.01 | 1,893,859 |
| 2025-10-21 | 640.50 | 662.50 | 640.50 | 660.00 | 654.20 | 1,045,030 |
| 2025-10-20 | 643.50 | 651.68 | 638.00 | 648.50 | 642.80 | 306,791 |
| 2025-10-17 | 627.50 | 644.50 | 624.17 | 642.50 | 636.86 | 359,426 |
| 2025-10-16 | 639.00 | 643.00 | 631.50 | 643.00 | 637.35 | 250,187 |
| 2025-10-15 | 651.50 | 652.00 | 638.50 | 638.50 | 632.89 | 207,682 |
| 2025-10-14 | 643.00 | 648.50 | 641.45 | 643.50 | 637.85 | 187,409 |
| 2025-10-13 | 638.00 | 649.00 | 637.00 | 644.00 | 638.34 | 250,237 |
| 2025-10-10 | 643.50 | 656.00 | 638.00 | 638.00 | 632.40 | 501,238 |
| 2025-10-09 | 651.00 | 660.00 | 644.00 | 645.00 | 639.33 | 1,525,247 |
| 2025-10-08 | 649.50 | 656.67 | 646.00 | 654.00 | 648.25 | 492,513 |
| 2025-10-07 | 661.00 | 665.50 | 649.50 | 651.00 | 645.28 | 464,161 |
| 2025-10-06 | 671.50 | 674.00 | 662.00 | 662.00 | 656.18 | 361,084 |
| 2025-10-03 | 679.00 | 681.50 | 669.50 | 672.50 | 666.59 | 743,839 |
| 2025-10-02 | 678.00 | 681.50 | 670.50 | 676.50 | 670.56 | 687,685 |
| 2025-10-01 | 675.00 | 680.50 | 673.00 | 674.00 | 668.08 | 545,780 |
| 2025-09-30 | 675.00 | 681.00 | 671.00 | 676.50 | 670.56 | 578,841 |
| 2025-09-29 | 680.50 | 684.00 | 671.49 | 678.00 | 672.04 | 1,130,884 |
| 2025-09-26 | 670.00 | 680.50 | 670.00 | 680.50 | 674.52 | 557,396 |
| 2025-09-25 | 674.50 | 680.99 | 669.50 | 673.50 | 667.58 | 766,719 |
| 2025-09-24 | 681.00 | 681.00 | 671.50 | 673.50 | 667.58 | 240,102 |
| 2025-09-23 | 673.00 | 689.00 | 669.50 | 683.00 | 677.00 | 1,780,189 |
| 2025-09-22 | 675.50 | 680.00 | 670.00 | 670.00 | 664.11 | 366,324 |
| 2025-09-19 | 678.00 | 684.50 | 668.50 | 676.50 | 670.56 | 1,460,020 |
| 2025-09-18 | 698.00 | 698.00 | 674.50 | 680.50 | 674.52 | 888,117 |
| 2025-09-17 | 677.00 | 695.00 | 677.00 | 692.50 | 686.42 | 382,036 |
| 2025-09-16 | 675.00 | 691.00 | 675.00 | 677.50 | 671.55 | 341,521 |
| 2025-09-15 | 667.00 | 694.50 | 667.00 | 681.50 | 675.51 | 612,854 |
| 2025-09-12 | 673.00 | 685.00 | 663.50 | 667.00 | 661.14 | 1,938,977 |
| 2025-09-11 | 667.50 | 692.50 | 665.00 | 686.00 | 679.97 | 907,472 |
| 2025-09-10 | 662.00 | 673.50 | 662.00 | 666.00 | 660.15 | 1,448,595 |
| 2025-09-09 | 667.50 | 677.49 | 665.00 | 666.50 | 660.64 | 703,759 |
| 2025-09-08 | 664.00 | 673.50 | 654.00 | 669.00 | 663.12 | 1,165,726 |
| 2025-09-05 | 660.00 | 673.00 | 658.50 | 668.50 | 662.63 | 838,656 |
| 2025-09-04 | 644.00 | 666.50 | 642.00 | 654.00 | 648.25 | 718,697 |
| 2025-09-03 | 670.00 | 680.00 | 650.00 | 654.00 | 648.25 | 939,205 |
| 2025-09-02 | 677.00 | 685.08 | 665.50 | 666.50 | 660.64 | 2,093,070 |
| 2025-09-01 | 688.00 | 697.00 | 675.50 | 686.00 | 679.97 | 500,766 |
| 2025-08-29 | 706.00 | 713.94 | 690.00 | 690.00 | 683.94 | 506,640 |
| 2025-08-28 | 688.50 | 710.50 | 687.00 | 706.50 | 700.29 | 1,053,379 |
| 2025-08-27 | 699.00 | 719.50 | 687.50 | 689.00 | 682.95 | 798,856 |
| 2025-08-26 | 710.00 | 719.50 | 679.00 | 700.00 | 693.85 | 1,771,788 |
| 2025-08-22 | 656.50 | 722.00 | 638.00 | 711.00 | 704.75 | 7,387,737 |
| 2025-08-21 | 820.00 | 820.00 | 628.00 | 640.00 | 634.38 | 8,375,820 |
| 2025-08-20 | 1,111.00 | 1,117.47 | 1,094.00 | 1,110.00 | 1,100.25 | 74,534 |
| 2025-08-19 | 1,048.00 | 1,120.00 | 1,048.00 | 1,117.00 | 1,107.19 | 88,783 |
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.