WH Smith PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1,254.00 | 1,259.00 | 1,241.00 | 1,245.00 | 1,198.00 | 171,954 |
| 2024-11-27 | 1,213.00 | 1,250.41 | 1,213.00 | 1,241.00 | 1,194.15 | 145,234 |
| 2024-11-26 | 1,231.00 | 1,252.00 | 1,227.00 | 1,243.00 | 1,196.08 | 162,423 |
| 2024-11-25 | 1,255.00 | 1,267.00 | 1,237.00 | 1,258.00 | 1,210.51 | 280,098 |
| 2024-11-22 | 1,236.00 | 1,266.00 | 1,235.00 | 1,253.00 | 1,205.70 | 154,311 |
| 2024-11-21 | 1,264.00 | 1,265.07 | 1,223.00 | 1,241.00 | 1,194.15 | 227,875 |
| 2024-11-20 | 1,247.00 | 1,276.00 | 1,247.00 | 1,265.00 | 1,217.25 | 133,889 |
| 2024-11-19 | 1,273.00 | 1,280.00 | 1,235.00 | 1,267.00 | 1,219.17 | 258,047 |
| 2024-11-18 | 1,286.00 | 1,286.00 | 1,245.00 | 1,259.00 | 1,211.47 | 90,938 |
| 2024-11-15 | 1,245.00 | 1,267.00 | 1,245.00 | 1,259.00 | 1,211.47 | 149,274 |
| 2024-11-14 | 1,321.00 | 1,340.00 | 1,209.00 | 1,260.00 | 1,212.44 | 636,688 |
| 2024-11-13 | 1,295.00 | 1,311.00 | 1,290.00 | 1,301.00 | 1,251.89 | 233,899 |
| 2024-11-12 | 1,357.00 | 1,357.00 | 1,292.00 | 1,300.00 | 1,250.93 | 442,401 |
| 2024-11-11 | 1,348.00 | 1,348.00 | 1,289.06 | 1,325.00 | 1,274.98 | 104,347 |
| 2024-11-08 | 1,353.00 | 1,363.00 | 1,306.86 | 1,319.00 | 1,269.21 | 149,034 |
| 2024-11-07 | 1,313.00 | 1,336.00 | 1,300.00 | 1,336.00 | 1,285.57 | 154,765 |
| 2024-11-06 | 1,305.00 | 1,347.00 | 1,305.00 | 1,305.00 | 1,255.74 | 175,461 |
| 2024-11-05 | 1,352.00 | 1,352.00 | 1,305.00 | 1,305.00 | 1,255.74 | 184,989 |
| 2024-11-04 | 1,319.00 | 1,333.00 | 1,316.00 | 1,325.00 | 1,274.98 | 184,775 |
| 2024-11-01 | 1,339.00 | 1,339.00 | 1,305.00 | 1,322.00 | 1,272.10 | 239,408 |
| 2024-10-31 | 1,390.00 | 1,390.00 | 1,311.00 | 1,320.00 | 1,270.17 | 615,490 |
| 2024-10-30 | 1,362.00 | 1,408.00 | 1,362.00 | 1,388.00 | 1,335.60 | 724,193 |
| 2024-10-29 | 1,406.00 | 1,418.00 | 1,384.54 | 1,386.00 | 1,333.68 | 202,470 |
| 2024-10-28 | 1,396.00 | 1,427.00 | 1,395.00 | 1,406.00 | 1,352.92 | 238,906 |
| 2024-10-25 | 1,382.00 | 1,411.03 | 1,379.00 | 1,397.00 | 1,344.26 | 197,350 |
| 2024-10-24 | 1,380.00 | 1,406.00 | 1,380.00 | 1,390.00 | 1,337.53 | 160,590 |
| 2024-10-23 | 1,402.00 | 1,444.00 | 1,399.00 | 1,400.00 | 1,347.15 | 126,976 |
| 2024-10-22 | 1,388.00 | 1,429.00 | 1,384.00 | 1,422.00 | 1,368.32 | 259,723 |
| 2024-10-21 | 1,385.00 | 1,417.00 | 1,374.00 | 1,397.00 | 1,344.26 | 227,028 |
| 2024-10-18 | 1,389.00 | 1,418.00 | 1,380.00 | 1,400.00 | 1,347.15 | 391,780 |
| 2024-10-17 | 1,413.00 | 1,413.00 | 1,375.86 | 1,385.00 | 1,332.72 | 310,204 |
| 2024-10-16 | 1,357.00 | 1,392.00 | 1,357.00 | 1,380.00 | 1,327.91 | 695,391 |
| 2024-10-15 | 1,365.00 | 1,400.00 | 1,365.00 | 1,379.00 | 1,326.94 | 830,273 |
| 2024-10-14 | 1,400.00 | 1,404.00 | 1,383.00 | 1,395.00 | 1,342.34 | 223,396 |
| 2024-10-11 | 1,403.00 | 1,407.00 | 1,387.00 | 1,400.00 | 1,347.15 | 167,043 |
| 2024-10-10 | 1,416.00 | 1,416.00 | 1,390.00 | 1,395.00 | 1,342.34 | 148,667 |
| 2024-10-09 | 1,415.00 | 1,416.00 | 1,402.00 | 1,410.00 | 1,356.77 | 266,133 |
| 2024-10-08 | 1,433.00 | 1,433.00 | 1,398.00 | 1,406.00 | 1,352.92 | 244,181 |
| 2024-10-07 | 1,404.00 | 1,452.00 | 1,404.00 | 1,425.00 | 1,371.21 | 162,784 |
| 2024-10-04 | 1,427.00 | 1,440.00 | 1,418.00 | 1,439.00 | 1,384.68 | 219,197 |
| 2024-10-03 | 1,386.00 | 1,426.00 | 1,386.00 | 1,412.00 | 1,358.70 | 581,796 |
| 2024-10-02 | 1,448.00 | 1,448.00 | 1,411.00 | 1,412.00 | 1,358.70 | 395,113 |
| 2024-10-01 | 1,434.00 | 1,467.00 | 1,427.00 | 1,437.00 | 1,382.75 | 615,917 |
| 2024-09-30 | 1,480.00 | 1,499.00 | 1,458.00 | 1,458.00 | 1,402.96 | 212,007 |
| 2024-09-27 | 1,483.00 | 1,497.00 | 1,466.00 | 1,497.00 | 1,440.49 | 438,612 |
| 2024-09-26 | 1,474.00 | 1,486.00 | 1,451.00 | 1,480.00 | 1,424.13 | 171,860 |
| 2024-09-25 | 1,445.00 | 1,461.00 | 1,433.00 | 1,445.00 | 1,390.45 | 127,989 |
| 2024-09-24 | 1,435.00 | 1,444.00 | 1,430.12 | 1,438.00 | 1,383.72 | 152,356 |
| 2024-09-23 | 1,398.00 | 1,429.00 | 1,386.00 | 1,429.00 | 1,375.06 | 187,896 |
| 2024-09-20 | 1,431.00 | 1,431.00 | 1,384.00 | 1,400.00 | 1,347.15 | 393,515 |
| 2024-09-19 | 1,446.00 | 1,455.00 | 1,418.00 | 1,431.00 | 1,376.98 | 166,246 |
| 2024-09-18 | 1,378.00 | 1,428.00 | 1,378.00 | 1,428.00 | 1,374.09 | 195,358 |
| 2024-09-17 | 1,389.00 | 1,419.00 | 1,383.00 | 1,409.00 | 1,355.81 | 202,025 |
| 2024-09-16 | 1,391.00 | 1,393.92 | 1,370.53 | 1,385.00 | 1,332.72 | 163,844 |
| 2024-09-13 | 1,360.00 | 1,391.00 | 1,349.00 | 1,391.00 | 1,338.49 | 247,284 |
| 2024-09-12 | 1,378.00 | 1,378.00 | 1,339.00 | 1,357.00 | 1,305.77 | 323,162 |
| 2024-09-11 | 1,330.00 | 1,401.00 | 1,317.00 | 1,360.00 | 1,308.66 | 917,090 |
| 2024-09-10 | 1,259.00 | 1,259.00 | 1,219.00 | 1,227.00 | 1,180.68 | 221,634 |
| 2024-09-09 | 1,242.00 | 1,272.00 | 1,229.00 | 1,230.00 | 1,183.57 | 196,923 |
| 2024-09-06 | 1,306.00 | 1,307.00 | 1,244.00 | 1,245.00 | 1,198.00 | 95,648 |
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.