WH Smith PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1,165.00 | 1,186.00 | 1,164.00 | 1,168.00 | 1,145.65 | 274,240 |
| 2025-02-24 | 1,152.00 | 1,187.00 | 1,152.00 | 1,182.00 | 1,159.38 | 169,318 |
| 2025-02-21 | 1,174.00 | 1,199.00 | 1,173.00 | 1,180.00 | 1,157.42 | 278,905 |
| 2025-02-20 | 1,199.00 | 1,199.00 | 1,170.00 | 1,180.00 | 1,157.42 | 138,498 |
| 2025-02-19 | 1,197.00 | 1,222.00 | 1,169.00 | 1,172.00 | 1,149.57 | 213,519 |
| 2025-02-18 | 1,229.00 | 1,235.00 | 1,218.00 | 1,219.00 | 1,195.67 | 141,284 |
| 2025-02-17 | 1,219.00 | 1,235.00 | 1,197.00 | 1,234.00 | 1,210.39 | 156,002 |
| 2025-02-14 | 1,226.00 | 1,246.10 | 1,223.00 | 1,223.00 | 1,199.60 | 161,641 |
| 2025-02-13 | 1,256.00 | 1,294.00 | 1,238.00 | 1,238.00 | 1,214.31 | 333,244 |
| 2025-02-12 | 1,285.00 | 1,295.00 | 1,250.00 | 1,286.00 | 1,261.39 | 232,216 |
| 2025-02-11 | 1,264.00 | 1,279.00 | 1,264.00 | 1,276.00 | 1,251.58 | 120,898 |
| 2025-02-10 | 1,282.00 | 1,286.00 | 1,263.00 | 1,273.00 | 1,248.64 | 119,281 |
| 2025-02-07 | 1,287.00 | 1,288.00 | 1,261.00 | 1,266.00 | 1,241.77 | 145,599 |
| 2025-02-06 | 1,278.00 | 1,298.00 | 1,274.00 | 1,282.00 | 1,257.47 | 156,602 |
| 2025-02-05 | 1,269.00 | 1,290.00 | 1,263.56 | 1,278.00 | 1,253.54 | 352,100 |
| 2025-02-04 | 1,283.00 | 1,293.00 | 1,276.00 | 1,276.00 | 1,251.58 | 121,884 |
| 2025-02-03 | 1,281.00 | 1,295.00 | 1,273.00 | 1,291.00 | 1,266.29 | 190,186 |
| 2025-01-31 | 1,257.00 | 1,315.00 | 1,257.00 | 1,307.00 | 1,281.99 | 273,439 |
| 2025-01-30 | 1,288.00 | 1,298.00 | 1,260.00 | 1,288.00 | 1,263.35 | 270,421 |
| 2025-01-29 | 1,249.00 | 1,282.00 | 1,247.00 | 1,272.00 | 1,247.66 | 327,250 |
| 2025-01-28 | 1,171.00 | 1,204.78 | 1,141.00 | 1,190.00 | 1,167.23 | 330,992 |
| 2025-01-27 | 1,243.00 | 1,255.00 | 1,147.00 | 1,147.00 | 1,125.05 | 566,574 |
| 2025-01-24 | 1,141.00 | 1,165.00 | 1,141.00 | 1,148.00 | 1,126.03 | 125,578 |
| 2025-01-23 | 1,149.00 | 1,157.00 | 1,132.00 | 1,152.00 | 1,129.95 | 260,103 |
| 2025-01-22 | 1,180.00 | 1,180.00 | 1,129.00 | 1,147.00 | 1,125.05 | 238,778 |
| 2025-01-21 | 1,155.00 | 1,197.00 | 1,155.00 | 1,173.00 | 1,150.55 | 175,067 |
| 2025-01-20 | 1,197.00 | 1,205.00 | 1,172.00 | 1,179.00 | 1,156.44 | 147,563 |
| 2025-01-17 | 1,189.00 | 1,202.00 | 1,184.00 | 1,197.00 | 1,174.09 | 410,820 |
| 2025-01-16 | 1,185.00 | 1,187.00 | 1,166.00 | 1,186.00 | 1,163.30 | 220,103 |
| 2025-01-15 | 1,155.00 | 1,196.00 | 1,155.00 | 1,191.00 | 1,146.04 | 168,499 |
| 2025-01-14 | 1,137.00 | 1,150.00 | 1,129.02 | 1,147.00 | 1,103.70 | 159,436 |
| 2025-01-13 | 1,164.00 | 1,164.00 | 1,125.00 | 1,134.00 | 1,091.19 | 160,328 |
| 2025-01-10 | 1,164.00 | 1,164.00 | 1,135.00 | 1,137.00 | 1,094.08 | 167,228 |
| 2025-01-09 | 1,138.00 | 1,161.00 | 1,122.00 | 1,161.00 | 1,117.17 | 399,973 |
| 2025-01-08 | 1,207.00 | 1,217.00 | 1,145.00 | 1,149.00 | 1,105.63 | 266,314 |
| 2025-01-07 | 1,186.00 | 1,197.00 | 1,175.00 | 1,186.00 | 1,141.23 | 156,944 |
| 2025-01-06 | 1,202.00 | 1,202.00 | 1,152.00 | 1,186.00 | 1,141.23 | 121,956 |
| 2025-01-03 | 1,156.00 | 1,207.00 | 1,156.00 | 1,174.00 | 1,129.68 | 79,206 |
| 2025-01-02 | 1,161.00 | 1,214.00 | 1,161.00 | 1,184.00 | 1,139.31 | 90,799 |
| 2024-12-31 | 1,203.00 | 1,203.00 | 1,174.00 | 1,189.00 | 1,144.12 | 31,329 |
| 2024-12-30 | 1,179.00 | 1,189.00 | 1,169.00 | 1,178.00 | 1,133.53 | 92,945 |
| 2024-12-27 | 1,200.00 | 1,203.00 | 1,179.05 | 1,183.00 | 1,138.34 | 62,300 |
| 2024-12-24 | 1,156.00 | 1,211.00 | 1,156.00 | 1,200.00 | 1,154.70 | 61,690 |
| 2024-12-23 | 1,204.00 | 1,204.00 | 1,155.00 | 1,184.00 | 1,139.31 | 498,695 |
| 2024-12-20 | 1,194.00 | 1,194.00 | 1,150.00 | 1,178.00 | 1,133.53 | 324,849 |
| 2024-12-19 | 1,178.00 | 1,178.00 | 1,156.00 | 1,170.00 | 1,125.83 | 375,551 |
| 2024-12-18 | 1,160.00 | 1,189.00 | 1,160.00 | 1,181.00 | 1,136.42 | 165,110 |
| 2024-12-17 | 1,168.00 | 1,193.00 | 1,168.00 | 1,175.00 | 1,130.64 | 885,677 |
| 2024-12-16 | 1,237.00 | 1,237.00 | 1,185.00 | 1,191.00 | 1,146.04 | 276,360 |
| 2024-12-13 | 1,207.00 | 1,240.00 | 1,204.00 | 1,208.00 | 1,162.40 | 521,658 |
| 2024-12-12 | 1,267.00 | 1,267.00 | 1,232.00 | 1,232.00 | 1,185.49 | 190,911 |
| 2024-12-11 | 1,230.00 | 1,242.00 | 1,216.14 | 1,237.00 | 1,190.30 | 185,247 |
| 2024-12-10 | 1,232.00 | 1,244.00 | 1,220.00 | 1,226.00 | 1,179.72 | 159,026 |
| 2024-12-09 | 1,279.00 | 1,279.00 | 1,239.00 | 1,244.00 | 1,197.04 | 349,238 |
| 2024-12-06 | 1,249.00 | 1,266.00 | 1,245.00 | 1,255.00 | 1,207.62 | 320,002 |
| 2024-12-05 | 1,249.00 | 1,273.00 | 1,247.00 | 1,254.00 | 1,206.66 | 179,329 |
| 2024-12-04 | 1,275.00 | 1,275.00 | 1,246.00 | 1,264.00 | 1,216.29 | 173,643 |
| 2024-12-03 | 1,239.00 | 1,261.00 | 1,235.00 | 1,256.00 | 1,208.59 | 1,095,390 |
| 2024-12-02 | 1,259.00 | 1,259.00 | 1,225.00 | 1,232.00 | 1,185.49 | 182,485 |
| 2024-11-29 | 1,215.00 | 1,248.00 | 1,215.00 | 1,230.00 | 1,183.57 | 174,721 |
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.