sharecast

{{ storiesRelated.title }}

WH Smith (SMWHL)

1,181.00p

16:30 20/12/24

  • 0.72% 8.50p
  • Today's Low & High
  • 1,160.00 / 1,186.00
  • Open / Previous Close
  • 1,166.00 / 1,181.00
  • 52-week range
  • -14.30% -197.00p
  • Volume
  • 25,189
  • Market Cap(million)
  • £1,352.64m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
20-Dec-24 1,181.00p 1,166.00p 1,186.00p 1,160.00p 25,189 n/a
19-Dec-24 1,172.50p 1,173.00p 1,176.00p 1,165.00p 32,236 n/a
18-Dec-24 1,182.00p 1,175.00p 1,190.00p 1,172.00p 46,633 n/a
17-Dec-24 1,176.00p 1,186.00p 1,189.00p 1,170.00p 30,947 n/a
16-Dec-24 1,194.00p 1,205.00p 1,209.00p 1,185.00p 37,501 n/a
13-Dec-24 1,209.00p 1,228.00p 1,230.00p 1,205.50p 31,939 n/a
12-Dec-24 1,235.00p 1,253.00p 1,253.00p 1,235.00p 51,334 n/a
11-Dec-24 1,241.00p 1,223.00p 1,241.00p 1,217.00p 24,008 n/a
10-Dec-24 1,226.00p 1,236.00p 1,243.00p 1,220.00p 12,756 n/a
09-Dec-24 1,241.00p 1,260.50p 1,260.50p 1,240.00p 71,065 n/a
06-Dec-24 1,254.00p 1,252.00p 1,265.00p 1,252.00p 22,107 n/a
05-Dec-24 1,252.00p 1,261.00p 1,266.00p 1,248.00p 35,898 n/a
04-Dec-24 1,263.00p 1,257.00p 1,271.00p 1,254.00p 18,903 n/a
03-Dec-24 1,256.50p 1,241.00p 1,261.00p 1,235.00p 39,687 n/a
02-Dec-24 1,231.00p 1,233.00p 1,243.00p 1,226.00p 17,859 n/a
29-Nov-24 1,235.00p 1,230.00p 1,248.00p 1,230.00p 19,989 n/a
28-Nov-24 1,243.00p 1,254.00p 1,259.00p 1,242.00p 11,919 n/a
27-Nov-24 1,242.50p 1,243.00p 1,250.00p 1,236.00p 18,711 n/a
26-Nov-24 1,243.00p 1,249.00p 1,249.00p 1,227.00p 45,495 n/a
25-Nov-24 1,261.00p 1,256.00p 1,267.00p 1,236.00p 42,560 n/a
22-Nov-24 1,251.00p 1,240.00p 1,266.00p 1,238.50p 40,275 n/a
21-Nov-24 1,233.00p 1,258.00p 1,262.00p 1,222.50p 66,197 n/a
20-Nov-24 1,272.00p 1,273.00p 1,276.00p 1,256.00p 56,823 n/a
19-Nov-24 1,273.00p 1,257.00p 1,279.00p 1,238.00p 64,861 n/a
18-Nov-24 1,256.00p 1,259.00p 1,269.00p 1,248.50p 110,156 n/a