Want to see GB:SMWH full AI Analyst Report?
WH Smith (SMWH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 434.80 | 438.20 | 426.29 | 427.20 | 427.20 | -1.25% | 765,558 | 1.23 |
| Oct 29, 2026 | 434.80 | 434.80 | 425.00 | 432.60 | 432.60 | +1.74% | 237,518 | 0.38 |
| Oct 28, 2026 | 435.60 | 436.60 | 422.20 | 425.20 | 425.20 | -1.53% | 1,161,052 | 1.89 |
| Oct 27, 2026 | 440.00 | 440.00 | 419.00 | 431.80 | 431.80 | +0.37% | 316,613 | 0.51 |
| Oct 26, 2026 | 422.20 | 444.20 | 417.60 | 430.20 | 430.20 | +2.62% | 460,029 | 0.74 |
| Oct 23, 2026 | 413.00 | 424.80 | 412.60 | 419.20 | 419.20 | -0.80% | 263,767 | 0.41 |
| Oct 22, 2026 | 425.80 | 428.00 | 413.20 | 422.60 | 422.60 | -0.61% | 816,259 | 1.29 |
| Oct 21, 2026 | 421.60 | 428.20 | 414.80 | 425.20 | 425.20 | -0.14% | 494,140 | 0.78 |
| Oct 20, 2026 | 412.00 | 431.20 | 405.80 | 425.80 | 425.80 | +3.20% | 857,151 | 1.37 |
| Oct 19, 2026 | 407.00 | 412.60 | 396.80 | 412.60 | 412.60 | +1.53% | 437,085 | 0.70 |
| Oct 16, 2026 | 396.00 | 406.40 | 382.60 | 406.40 | 406.40 | +4.96% | 753,166 | 1.22 |
| Oct 15, 2026 | 375.00 | 390.20 | 375.00 | 387.20 | 387.20 | +2.71% | 807,725 | 1.33 |
| Oct 14, 2026 | 382.00 | 386.40 | 376.60 | 377.00 | 377.00 | +1.02% | 776,880 | 1.30 |
| Oct 13, 2026 | 382.00 | 382.00 | 372.20 | 373.20 | 373.20 | +0.05% | 379,137 | 0.63 |
| Oct 12, 2026 | 382.00 | 382.00 | 370.00 | 373.00 | 373.00 | -0.32% | 467,773 | 0.79 |
| Oct 09, 2026 | 365.00 | 380.80 | 365.00 | 374.20 | 374.20 | +1.30% | 554,199 | 0.94 |
| Oct 08, 2026 | 360.40 | 372.20 | 360.40 | 369.40 | 369.40 | +0.00% | 830,820 | 1.43 |
| Oct 07, 2026 | 373.40 | 379.00 | 366.00 | 369.40 | 369.40 | +0.11% | 373,054 | 0.64 |
| Oct 06, 2026 | 365.00 | 374.60 | 365.00 | 369.00 | 369.00 | +0.00% | 393,979 | 0.68 |
| Oct 05, 2026 | 369.00 | 372.23 | 365.60 | 369.00 | 369.00 | +0.00% | 417,690 | 0.71 |
| Oct 02, 2026 | 372.00 | 379.00 | 366.20 | 369.00 | 369.00 | -0.59% | 561,584 | 0.97 |
| Oct 01, 2026 | 388.00 | 389.80 | 370.20 | 371.20 | 371.20 | -4.97% | 935,661 | 1.64 |
| Sep 30, 2026 | 372.00 | 393.40 | 372.00 | 390.60 | 390.60 | +2.95% | 1,223,851 | 2.20 |
| Sep 29, 2026 | 386.80 | 386.80 | 373.60 | 379.40 | 379.40 | +0.48% | 330,468 | 0.59 |
| Sep 28, 2026 | 375.00 | 386.60 | 375.00 | 377.60 | 377.60 | +1.78% | 481,280 | 0.86 |
| Sep 25, 2026 | 363.00 | 371.00 | 363.00 | 371.00 | 371.00 | +2.88% | 403,750 | 0.70 |
| Sep 24, 2026 | 365.00 | 371.60 | 360.60 | 360.60 | 360.60 | -2.59% | 1,188,966 | 2.11 |
| Sep 23, 2026 | 380.00 | 389.20 | 368.88 | 370.20 | 370.20 | -3.59% | 2,298,998 | 4.31 |
| Sep 22, 2026 | 377.00 | 386.20 | 374.66 | 384.00 | 384.00 | +1.86% | 627,779 | 1.18 |
| Sep 21, 2026 | 371.40 | 378.60 | 365.40 | 377.00 | 377.00 | +2.17% | 1,921,567 | 3.76 |
| Sep 18, 2026 | 380.00 | 383.80 | 369.00 | 369.00 | 369.00 | -3.66% | 2,708,576 | 5.65 |
| Sep 17, 2026 | 360.00 | 384.00 | 360.00 | 383.00 | 383.00 | +5.10% | 515,519 | 1.06 |
| Sep 16, 2026 | 350.00 | 367.00 | 345.60 | 364.40 | 364.40 | +0.44% | 1,411,628 | 2.81 |
| Sep 15, 2026 | 365.00 | 375.20 | 360.80 | 362.80 | 362.80 | -0.27% | 607,945 | 1.22 |
| Sep 14, 2026 | 375.00 | 378.40 | 361.60 | 363.80 | 363.80 | -2.78% | 510,496 | 1.02 |
| Sep 11, 2026 | 372.60 | 379.56 | 372.60 | 374.20 | 374.20 | +0.43% | 461,112 | 0.88 |
| Sep 10, 2026 | 372.00 | 379.00 | 369.40 | 372.60 | 372.60 | -0.59% | 629,852 | 1.18 |
| Sep 09, 2026 | 384.80 | 388.60 | 374.60 | 374.80 | 374.80 | +0.05% | 515,010 | 0.95 |
| Sep 08, 2026 | 385.00 | 388.00 | 369.00 | 374.60 | 374.60 | -1.06% | 401,452 | 0.73 |
| Sep 07, 2026 | 384.00 | 386.60 | 377.40 | 378.60 | 378.60 | -1.51% | 470,163 | 0.79 |
| Sep 04, 2026 | 382.00 | 388.80 | 382.00 | 384.40 | 384.40 | +0.37% | 419,214 | 0.71 |
| Sep 03, 2026 | 391.00 | 395.54 | 379.80 | 383.00 | 383.00 | -2.10% | 498,480 | 0.85 |
| Sep 02, 2026 | 404.00 | 406.00 | 391.20 | 391.20 | 391.20 | -3.36% | 548,604 | 0.93 |
| Sep 01, 2026 | 408.00 | 416.21 | 404.20 | 404.80 | 404.80 | -1.94% | 384,739 | 0.66 |
| Aug 31, 2026 | 412.80 | 417.80 | 409.00 | 412.80 | 412.80 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 415.00 | 417.80 | 409.00 | 412.80 | 412.80 | +0.05% | 600,699 | 1.02 |
| Aug 27, 2026 | 421.80 | 422.20 | 412.60 | 412.60 | 412.60 | -1.95% | 972,673 | 1.67 |
| Aug 26, 2026 | 425.00 | 425.00 | 413.40 | 420.80 | 420.80 | +1.40% | 454,399 | 0.78 |
| Aug 25, 2026 | 419.00 | 422.60 | 412.00 | 415.00 | 415.00 | +0.19% | 324,498 | 0.55 |
| Aug 24, 2026 | 410.00 | 420.60 | 410.00 | 414.20 | 414.20 | -0.05% | 249,705 | 0.43 |