WH Smith PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1,028.00 | 1,038.00 | 1,008.00 | 1,027.00 | 1,007.35 | 374,500 |
| 2025-05-22 | 1,029.00 | 1,042.00 | 1,018.62 | 1,028.00 | 1,008.33 | 258,146 |
| 2025-05-21 | 1,073.00 | 1,078.00 | 1,048.00 | 1,052.00 | 1,031.87 | 280,588 |
| 2025-05-20 | 1,047.00 | 1,059.00 | 1,026.07 | 1,056.00 | 1,035.79 | 264,932 |
| 2025-05-19 | 1,016.00 | 1,034.00 | 1,014.00 | 1,026.00 | 1,006.37 | 869,620 |
| 2025-05-16 | 1,031.00 | 1,037.00 | 1,017.00 | 1,028.00 | 1,008.33 | 250,999 |
| 2025-05-15 | 1,006.00 | 1,023.00 | 999.50 | 1,019.00 | 999.50 | 1,148,737 |
| 2025-05-14 | 1,016.00 | 1,026.00 | 1,004.00 | 1,011.00 | 991.65 | 281,217 |
| 2025-05-13 | 1,017.00 | 1,024.00 | 990.00 | 1,012.00 | 992.63 | 216,569 |
| 2025-05-12 | 982.00 | 999.00 | 964.50 | 993.00 | 974.00 | 312,936 |
| 2025-05-09 | 975.00 | 983.50 | 960.90 | 961.00 | 942.61 | 284,953 |
| 2025-05-08 | 967.00 | 979.00 | 950.00 | 965.50 | 947.02 | 1,027,159 |
| 2025-05-07 | 913.50 | 950.50 | 908.00 | 950.50 | 932.31 | 412,626 |
| 2025-05-06 | 909.00 | 926.00 | 887.50 | 914.50 | 897.00 | 599,159 |
| 2025-05-02 | 927.00 | 931.50 | 901.48 | 913.50 | 896.02 | 315,575 |
| 2025-05-01 | 911.00 | 928.50 | 904.00 | 926.50 | 908.77 | 229,236 |
| 2025-04-30 | 917.50 | 917.50 | 887.50 | 904.50 | 887.19 | 465,575 |
| 2025-04-29 | 917.00 | 929.50 | 905.50 | 905.50 | 888.17 | 271,458 |
| 2025-04-28 | 913.50 | 934.00 | 906.50 | 920.00 | 902.39 | 510,633 |
| 2025-04-25 | 902.00 | 911.50 | 894.50 | 905.00 | 887.68 | 618,107 |
| 2025-04-24 | 900.00 | 909.00 | 882.00 | 892.00 | 874.93 | 309,245 |
| 2025-04-23 | 900.00 | 921.00 | 897.50 | 904.00 | 886.70 | 294,295 |
| 2025-04-22 | 926.00 | 934.00 | 882.50 | 888.00 | 871.01 | 758,791 |
| 2025-04-17 | 934.50 | 950.00 | 918.37 | 931.00 | 913.18 | 278,569 |
| 2025-04-16 | 948.00 | 989.50 | 900.00 | 941.50 | 923.48 | 321,021 |
| 2025-04-15 | 942.50 | 960.50 | 941.50 | 950.50 | 932.31 | 325,640 |
| 2025-04-14 | 941.50 | 954.00 | 933.00 | 947.50 | 929.37 | 221,580 |
| 2025-04-11 | 926.50 | 958.00 | 911.83 | 922.00 | 904.36 | 309,608 |
| 2025-04-10 | 969.00 | 975.50 | 934.00 | 947.00 | 928.88 | 574,815 |
| 2025-04-09 | 901.50 | 908.00 | 884.00 | 900.50 | 883.27 | 224,121 |
| 2025-04-08 | 905.50 | 933.50 | 900.00 | 924.00 | 906.32 | 196,703 |
| 2025-04-07 | 884.00 | 959.71 | 872.50 | 899.00 | 881.80 | 409,006 |
| 2025-04-04 | 986.50 | 1,011.00 | 930.00 | 930.00 | 912.20 | 334,237 |
| 2025-04-03 | 1,000.00 | 1,027.00 | 997.66 | 1,011.00 | 991.65 | 303,678 |
| 2025-04-02 | 1,033.00 | 1,033.00 | 1,000.00 | 1,025.00 | 1,005.38 | 235,816 |
| 2025-04-01 | 1,017.00 | 1,026.00 | 1,001.00 | 1,011.00 | 991.65 | 432,397 |
| 2025-03-31 | 1,019.00 | 1,037.00 | 1,010.00 | 1,014.00 | 994.60 | 496,925 |
| 2025-03-28 | 1,100.00 | 1,106.00 | 1,039.00 | 1,039.00 | 1,019.12 | 500,141 |
| 2025-03-27 | 1,072.00 | 1,090.00 | 1,066.00 | 1,090.00 | 1,069.14 | 415,253 |
| 2025-03-26 | 1,089.00 | 1,089.00 | 1,073.00 | 1,083.00 | 1,062.28 | 255,428 |
| 2025-03-25 | 1,067.00 | 1,087.00 | 1,061.00 | 1,078.00 | 1,057.37 | 164,634 |
| 2025-03-24 | 1,070.00 | 1,070.00 | 1,052.00 | 1,063.00 | 1,042.66 | 131,323 |
| 2025-03-21 | 1,070.00 | 1,075.00 | 1,049.00 | 1,055.00 | 1,034.81 | 413,567 |
| 2025-03-20 | 1,076.00 | 1,081.00 | 1,060.00 | 1,074.00 | 1,053.45 | 572,080 |
| 2025-03-19 | 1,080.00 | 1,080.00 | 1,059.00 | 1,075.00 | 1,054.43 | 284,979 |
| 2025-03-18 | 1,060.00 | 1,079.00 | 1,047.55 | 1,067.00 | 1,046.58 | 218,153 |
| 2025-03-17 | 1,070.00 | 1,070.00 | 1,049.00 | 1,052.00 | 1,031.87 | 235,883 |
| 2025-03-14 | 1,033.00 | 1,070.00 | 1,029.00 | 1,056.00 | 1,035.79 | 248,662 |
| 2025-03-13 | 1,074.00 | 1,095.00 | 1,027.55 | 1,032.00 | 1,012.25 | 399,975 |
| 2025-03-12 | 1,060.00 | 1,080.00 | 1,053.00 | 1,080.00 | 1,059.33 | 250,613 |
| 2025-03-11 | 1,077.00 | 1,104.00 | 1,075.00 | 1,077.00 | 1,056.39 | 283,136 |
| 2025-03-10 | 1,080.00 | 1,110.00 | 1,080.00 | 1,099.00 | 1,077.97 | 150,757 |
| 2025-03-07 | 1,059.00 | 1,082.00 | 1,053.00 | 1,082.00 | 1,061.29 | 158,981 |
| 2025-03-06 | 1,091.00 | 1,106.00 | 1,053.00 | 1,071.00 | 1,050.50 | 229,808 |
| 2025-03-05 | 1,106.00 | 1,111.38 | 1,081.00 | 1,082.00 | 1,061.29 | 204,998 |
| 2025-03-04 | 1,132.00 | 1,146.00 | 1,083.00 | 1,083.00 | 1,062.28 | 297,402 |
| 2025-03-03 | 1,159.00 | 1,166.00 | 1,145.00 | 1,148.00 | 1,126.03 | 157,651 |
| 2025-02-28 | 1,178.00 | 1,178.00 | 1,151.00 | 1,159.00 | 1,136.82 | 482,299 |
| 2025-02-27 | 1,174.00 | 1,174.00 | 1,147.00 | 1,162.00 | 1,139.76 | 130,123 |
| 2025-02-26 | 1,153.00 | 1,191.00 | 1,153.00 | 1,169.00 | 1,146.63 | 190,023 |
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.