WH Smith PLC Stock Price (Quote)
£1,083.00
-9.00 (-0.82%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £1,069.00 | £1,343.00 | Friday, 3rd May 2024 SMWH.L stock ended at £1,083.00. This is 0.82% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.37% from a day low at £1,069.00 to a day high of £1,105.00. |
| 90 days | £1,069.00 | £1,343.00 | |
| 52 weeks | £1,069.00 | £1,680.00 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £1,080.00 | £1,105.00 | £1,069.00 | £1,083.00 | 327 770 |
| May 02, 2024 | £1,101.00 | £1,114.00 | £1,090.00 | £1,092.00 | 273 155 |
| May 01, 2024 | £1,093.00 | £1,106.00 | £1,075.00 | £1,101.00 | 272 740 |
| Apr 30, 2024 | £1,145.00 | £1,153.00 | £1,097.00 | £1,097.00 | 300 492 |
| Apr 29, 2024 | £1,119.00 | £1,143.00 | £1,116.00 | £1,131.00 | 631 307 |
| Apr 26, 2024 | £1,182.00 | £1,188.00 | £1,120.00 | £1,120.00 | 707 053 |
| Apr 25, 2024 | £1,240.00 | £1,258.00 | £1,122.00 | £1,182.00 | 895 649 |
| Apr 24, 2024 | £1,309.00 | £1,309.00 | £1,257.00 | £1,258.00 | 147 665 |
| Apr 23, 2024 | £1,272.00 | £1,296.00 | £1,272.00 | £1,280.00 | 660 482 |
| Apr 22, 2024 | £1,264.00 | £1,296.00 | £1,247.42 | £1,276.00 | 184 562 |
| Apr 19, 2024 | £1,244.00 | £1,244.00 | £1,229.00 | £1,238.00 | 212 234 |
| Apr 18, 2024 | £1,240.00 | £1,258.00 | £1,240.00 | £1,248.00 | 69 604 |
| Apr 17, 2024 | £1,248.00 | £1,269.00 | £1,238.00 | £1,241.00 | 215 508 |
| Apr 16, 2024 | £1,243.00 | £1,266.00 | £1,238.00 | £1,247.00 | 333 589 |
| Apr 15, 2024 | £1,281.00 | £1,283.00 | £1,257.00 | £1,263.00 | 302 280 |
| Apr 12, 2024 | £1,312.00 | £1,317.00 | £1,273.00 | £1,277.00 | 190 419 |
| Apr 11, 2024 | £1,324.00 | £1,340.00 | £1,302.00 | £1,307.00 | 304 549 |
| Apr 10, 2024 | £1,291.00 | £1,343.00 | £1,291.00 | £1,332.00 | 265 618 |
| Apr 09, 2024 | £1,331.00 | £1,333.00 | £1,312.00 | £1,312.00 | 396 208 |
| Apr 08, 2024 | £1,311.00 | £1,323.00 | £1,304.47 | £1,315.00 | 179 747 |
| Apr 05, 2024 | £1,296.75 | £1,315.00 | £1,288.91 | £1,309.00 | 321 466 |
| Apr 04, 2024 | £1,338.00 | £1,338.00 | £1,301.75 | £1,306.00 | 113 783 |
| Apr 03, 2024 | £1,293.00 | £1,312.00 | £1,289.00 | £1,308.00 | 747 930 |
| Apr 02, 2024 | £1,317.00 | £1,317.00 | £1,317.00 | £1,317.00 | 0 |
| Mar 28, 2024 | £1,254.00 | £1,326.00 | £1,254.00 | £1,317.00 | 267 169 |
