WH Smith PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1,063.00 | 1,089.00 | 1,063.00 | 1,074.00 | 1,064.57 | 117,801 |
| 2025-08-15 | 1,084.00 | 1,097.00 | 1,074.00 | 1,081.00 | 1,071.50 | 105,826 |
| 2025-08-14 | 1,055.00 | 1,088.00 | 1,055.00 | 1,078.00 | 1,068.53 | 422,164 |
| 2025-08-13 | 1,092.00 | 1,092.00 | 1,076.00 | 1,078.00 | 1,068.53 | 130,981 |
| 2025-08-12 | 1,066.00 | 1,088.00 | 1,066.00 | 1,084.00 | 1,074.48 | 390,396 |
| 2025-08-11 | 1,090.00 | 1,090.98 | 1,065.00 | 1,069.00 | 1,059.61 | 142,414 |
| 2025-08-08 | 1,027.00 | 1,080.00 | 1,027.00 | 1,080.00 | 1,070.51 | 159,195 |
| 2025-08-07 | 1,037.00 | 1,054.00 | 1,030.00 | 1,052.00 | 1,042.76 | 87,497 |
| 2025-08-06 | 1,054.00 | 1,054.00 | 1,024.00 | 1,038.00 | 1,028.88 | 73,879 |
| 2025-08-05 | 1,054.00 | 1,054.00 | 1,032.00 | 1,046.00 | 1,036.81 | 159,240 |
| 2025-08-04 | 1,057.00 | 1,057.00 | 1,031.00 | 1,043.00 | 1,033.84 | 2,677,990 |
| 2025-08-01 | 1,010.00 | 1,044.00 | 1,010.00 | 1,033.00 | 1,023.93 | 138,014 |
| 2025-07-31 | 1,046.00 | 1,046.00 | 1,019.00 | 1,025.00 | 1,016.00 | 234,845 |
| 2025-07-30 | 1,026.00 | 1,064.00 | 1,019.00 | 1,028.00 | 1,018.97 | 131,875 |
| 2025-07-29 | 1,052.00 | 1,088.00 | 1,045.00 | 1,051.00 | 1,041.77 | 368,330 |
| 2025-07-28 | 1,108.00 | 1,108.00 | 1,072.00 | 1,077.00 | 1,067.54 | 92,925 |
| 2025-07-25 | 1,064.00 | 1,086.00 | 1,064.00 | 1,084.00 | 1,074.48 | 88,711 |
| 2025-07-24 | 1,070.00 | 1,095.00 | 1,064.00 | 1,074.00 | 1,064.57 | 211,651 |
| 2025-07-23 | 1,055.00 | 1,085.00 | 1,055.00 | 1,068.00 | 1,058.62 | 130,562 |
| 2025-07-22 | 1,093.00 | 1,094.00 | 1,063.00 | 1,067.00 | 1,057.63 | 97,612 |
| 2025-07-21 | 1,091.00 | 1,091.00 | 1,057.00 | 1,067.00 | 1,057.63 | 176,502 |
| 2025-07-18 | 1,032.00 | 1,069.08 | 1,025.00 | 1,068.00 | 1,058.62 | 471,058 |
| 2025-07-17 | 1,014.00 | 1,036.00 | 1,012.00 | 1,026.00 | 1,016.99 | 314,015 |
| 2025-07-16 | 1,030.00 | 1,054.00 | 1,007.00 | 1,008.00 | 999.14 | 206,614 |
| 2025-07-15 | 1,052.00 | 1,061.00 | 1,044.00 | 1,050.00 | 1,040.78 | 91,637 |
| 2025-07-14 | 1,031.00 | 1,059.94 | 1,031.00 | 1,046.00 | 1,036.81 | 140,760 |
| 2025-07-11 | 1,098.00 | 1,098.00 | 1,052.15 | 1,053.00 | 1,043.75 | 94,677 |
| 2025-07-10 | 1,079.00 | 1,087.00 | 1,067.90 | 1,080.00 | 1,070.51 | 87,422 |
| 2025-07-09 | 1,094.00 | 1,099.00 | 1,066.00 | 1,082.00 | 1,061.29 | 189,152 |
| 2025-07-08 | 1,086.00 | 1,092.00 | 1,060.00 | 1,073.00 | 1,052.47 | 132,491 |
| 2025-07-07 | 1,111.00 | 1,111.00 | 1,083.90 | 1,087.00 | 1,066.20 | 94,299 |
| 2025-07-04 | 1,087.00 | 1,115.00 | 1,087.00 | 1,104.00 | 1,082.87 | 72,214 |
| 2025-07-03 | 1,113.00 | 1,115.00 | 1,084.00 | 1,110.00 | 1,088.76 | 92,337 |
| 2025-07-02 | 1,089.00 | 1,108.00 | 1,081.00 | 1,087.00 | 1,066.20 | 693,518 |
| 2025-07-01 | 1,075.00 | 1,104.00 | 1,075.00 | 1,099.00 | 1,077.97 | 232,969 |
| 2025-06-30 | 1,107.00 | 1,115.00 | 1,035.00 | 1,090.00 | 1,069.14 | 794,185 |
| 2025-06-27 | 1,113.00 | 1,132.00 | 1,091.00 | 1,129.00 | 1,107.39 | 214,070 |
| 2025-06-26 | 1,115.00 | 1,115.00 | 1,091.00 | 1,095.00 | 1,074.05 | 311,783 |
| 2025-06-25 | 1,107.00 | 1,114.00 | 1,093.00 | 1,097.00 | 1,076.01 | 202,002 |
| 2025-06-24 | 1,101.00 | 1,116.00 | 1,080.00 | 1,103.00 | 1,081.89 | 475,161 |
| 2025-06-23 | 1,060.00 | 1,086.50 | 1,060.00 | 1,081.00 | 1,060.31 | 131,950 |
| 2025-06-20 | 1,067.00 | 1,103.00 | 1,067.00 | 1,086.00 | 1,065.22 | 553,121 |
| 2025-06-19 | 1,071.00 | 1,094.00 | 1,071.00 | 1,087.00 | 1,066.20 | 211,239 |
| 2025-06-18 | 1,068.00 | 1,107.00 | 1,068.00 | 1,096.00 | 1,075.03 | 213,321 |
| 2025-06-17 | 1,070.00 | 1,107.70 | 1,070.00 | 1,093.00 | 1,072.08 | 242,021 |
| 2025-06-16 | 1,081.00 | 1,121.00 | 1,078.84 | 1,095.00 | 1,074.05 | 285,738 |
| 2025-06-13 | 1,104.00 | 1,104.00 | 1,069.00 | 1,081.00 | 1,060.31 | 311,509 |
| 2025-06-12 | 1,047.00 | 1,126.00 | 1,047.00 | 1,113.00 | 1,091.70 | 439,226 |
| 2025-06-11 | 1,077.00 | 1,081.00 | 1,070.00 | 1,071.00 | 1,050.50 | 148,231 |
| 2025-06-10 | 1,045.00 | 1,082.56 | 1,045.00 | 1,074.00 | 1,053.45 | 272,148 |
| 2025-06-09 | 1,070.00 | 1,073.00 | 1,047.00 | 1,071.00 | 1,050.50 | 314,833 |
| 2025-06-06 | 1,052.00 | 1,078.00 | 1,052.00 | 1,053.00 | 1,032.85 | 199,358 |
| 2025-06-05 | 1,083.00 | 1,083.00 | 1,055.00 | 1,075.00 | 1,054.43 | 228,758 |
| 2025-06-04 | 1,046.00 | 1,072.00 | 1,034.00 | 1,060.00 | 1,039.72 | 215,819 |
| 2025-06-03 | 1,015.00 | 1,036.00 | 1,015.00 | 1,024.00 | 1,004.40 | 202,147 |
| 2025-06-02 | 1,030.00 | 1,049.00 | 1,016.00 | 1,030.00 | 1,010.29 | 214,049 |
| 2025-05-30 | 1,029.00 | 1,058.00 | 1,029.00 | 1,046.00 | 1,025.98 | 424,887 |
| 2025-05-29 | 1,064.00 | 1,072.00 | 1,040.00 | 1,041.00 | 1,021.08 | 181,231 |
| 2025-05-28 | 1,092.00 | 1,092.00 | 1,052.00 | 1,058.00 | 1,037.75 | 217,944 |
| 2025-05-27 | 1,039.00 | 1,074.00 | 1,030.00 | 1,066.00 | 1,045.60 | 516,074 |
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.