Smurfit Westrock Plc (SWR)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -164 | -4.60415496912 | 3562 | 3614 | 3391 | 814638 | 3508.01934479 | DE |
| 4 | 293 | 9.43639291465 | 3105 | 3614 | 3020 | 850198 | 3326.38433659 | DE |
| 12 | -192 | -5.34818941504 | 3590 | 3821 | 3010 | 1335271 | 3494.23984318 | DE |
| 26 | -192 | -5.34818941504 | 3590 | 3821 | 3010 | 1335271 | 3494.23984318 | DE |
| 52 | -192 | -5.34818941504 | 3590 | 3821 | 3010 | 1335271 | 3494.23984318 | DE |
| 156 | -192 | -5.34818941504 | 3590 | 3821 | 3010 | 1335271 | 3494.23984318 | DE |
| 260 | -192 | -5.34818941504 | 3590 | 3821 | 3010 | 1335271 | 3494.23984318 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725640200 | 3398 | -45 | -1.31 | 3406 | 3462 | 3391 | 547447 |
| 1725553800 | 3443 | -56 | -1.60 | 3460 | 3511 | 3439 | 659931 |
| 1725467400 | 3499 | 18 | 0.52 | 3469 | 3508 | 3411 | 1361168 |
| 1725381000 | 3481 | -34 | -0.97 | 3546 | 3560 | 3464 | 835622 |
| 1725294600 | 3515 | -76 | -2.12 | 3600 | 3600 | 3495 | 305003 |
| 1725035400 | 3591 | 32 | 0.90 | 3562 | 3614 | 3545 | 911465 |
| 1724949000 | 3559 | 20 | 0.57 | 3555 | 3585 | 3542 | 527611 |
| 1724862600 | 3539 | 34 | 0.97 | 3522 | 3554 | 3494 | 917669 |
| 1724776200 | 3505 | 101 | 2.97 | 3485 | 3536 | 3480 | 486945 |
| 1724430600 | 3404 | 54 | 1.61 | 3360 | 3423 | 3337 | 269006 |
| 1724344200 | 3350 | 35 | 1.06 | 3366 | 3386 | 3314 | 1330928 |
| 1724257800 | 3315 | 15 | 0.45 | 3275 | 3329 | 3264 | 780617 |
| 1724171400 | 3300 | -11 | -0.33 | 3327 | 3348 | 3288 | 1095478 |
| 1724085000 | 3311 | 3 | 0.09 | 3295 | 3319 | 3266 | 607427 |
| 1723825800 | 3308 | 28 | 0.85 | 3299 | 3318 | 3260 | 826638 |
| 1723739400 | 3280 | 113 | 3.57 | 3132 | 3293 | 3132 | 857574 |
| 1723653000 | 3167 | 82 | 2.66 | 3150 | 3184 | 3124 | 655344 |
| 1723566600 | 3085 | 27 | 0.88 | 3050 | 3105 | 3020 | 477457 |
| 1723480200 | 3058 | 2 | 0.07 | 3056 | 3080 | 3043 | 1514008 |
| 1723221000 | 3056 | -64 | -2.05 | 3105 | 3130 | 3048 | 1733874 |
| 1723134600 | 3120 | -53 | -1.67 | 3074 | 3152 | 3010 | 1023536 |
| 1723048200 | 3173 | 10 | 0.32 | 3182 | 3241 | 3170 | 1084485 |
| 1722961800 | 3163 | 21 | 0.67 | 3161 | 3198 | 3118 | 595644 |
| 1722875400 | 3142 | -118 | -3.62 | 3200 | 3200 | 3023 | 903461 |
| 1722616200 | 3260 | -148 | -4.34 | 3388 | 3403 | 3221 | 1060989 |
| 1722529800 | 3408 | -43 | -1.25 | 3516 | 3536 | 3408 | 1329759 |
| 1722443400 | 3451 | -159 | -4.40 | 3450 | 3550 | 3360 | 2719482 |
| 1722357000 | 3610 | -136 | -3.63 | 3668 | 3708 | 3590 | 727291 |
| 1722270600 | 3746 | 4 | 0.11 | 3754 | 3780 | 3746 | 845783 |
| 1722011400 | 3742 | 8 | 0.21 | 3734 | 3768 | 3670 | 560759 |
| 1721925000 | 3734 | -36 | -0.95 | 3782 | 3799 | 3717 | 1092264 |
| 1721838600 | 3770 | 20 | 0.53 | 3768 | 3821 | 3724 | 969917 |
| 1721752200 | 3750 | 141 | 3.91 | 3688 | 3768 | 3681 | 1220764 |
| 1721665800 | 3609 | 15 | 0.42 | 3620 | 3633 | 3550 | 1114381 |
| 1721406600 | 3594 | -17 | -0.47 | 3600 | 3623 | 3575 | 2793241 |
| 1721320200 | 3611 | -121 | -3.24 | 3683 | 3690 | 3590 | 1411408 |
| 1721233800 | 3732 | 17 | 0.46 | 3774 | 3790 | 3722 | 2239989 |
| 1721147400 | 3715 | -43 | -1.14 | 3760 | 3760 | 3703 | 1584839 |
| 1721061000 | 3758 | 98 | 2.68 | 3757 | 3800 | 3709 | 3021383 |
| 1720801800 | 3660 | 138 | 3.92 | 3603 | 3691 | 3578 | 3915969 |
| 1720715400 | 3522 | 30 | 0.86 | 3522 | 3553 | 3491 | 3150337 |
| 1720629000 | 3492 | -18 | -0.51 | 3500 | 3542 | 3432.5 | 2073366 |
| 1720542600 | 3510 | -64 | -1.79 | 3642.5 | 3685 | 3362 | 4461091 |
| 1720456200 | 3574 | 726 | 25.49 | 3590 | 3711 | 3574 | 1362739 |
| 1720197000 | 2848 | 0 | 0.00 | 2848 | 2848 | 2848 | 0 |
| 1720110600 | 2848 | 0 | 0.00 | 2848 | 2848 | 2848 | 0 |
| 1720024200 | 2848 | 0 | 0.00 | 2848 | 2848 | 2848 | 0 |
| 1719937800 | 2848 | 0 | 0.00 | 2848 | 2848 | 2848 | 0 |
| 1719851400 | 2848 | 0 | 0.00 | 2848 | 2848 | 2848 | 0 |
| 1719592200 | 2848 | 0 | 0.00 | 2848 | 2848 | 2848 | 0 |
| 1719505800 | 2848 | 0 | 0.00 | 2848 | 2848 | 2848 | 0 |
| 1719419400 | 2848 | 0 | 0.00 | 2848 | 2848 | 2848 | 0 |
| 1719333000 | 2848 | 0 | 0.00 | 2848 | 2848 | 2848 | 0 |
| 1719246600 | 2848 | 0 | 0.00 | 2848 | 2848 | 2848 | 0 |
| 1718987400 | 2848 | 0 | 0.00 | 2848 | 2848 | 2848 | 0 |
| 1718901000 | 2848 | 0 | 0.00 | 2848 | 2848 | 2848 | 0 |
| 1718814600 | 2848 | 0 | 0.00 | 2848 | 2848 | 2848 | 0 |
| 1718728200 | 2848 | 0 | 0.00 | 2848 | 2848 | 2848 | 0 |
| 1718641800 | 2848 | 0 | 0.00 | 2848 | 2848 | 2848 | 0 |
| 1718382600 | 2848 | 0 | 0.00 | 2848 | 2848 | 2848 | 0 |
| 1718296200 | 2848 | 0 | 0.00 | 2848 | 2848 | 2848 | 0 |
| 1718209800 | 2848 | 0 | 0.00 | 2848 | 2848 | 2848 | 0 |
| 1718123400 | 2848 | 0 | 0.00 | 2848 | 2848 | 2848 | 0 |
| 1718037000 | 2848 | 0 | 0.00 | 2848 | 2848 | 2848 | 0 |
| 1717777800 | 2848 | 0 | 0.00 | 2848 | 2848 | 2848 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
