Wh Smith Plc (SMWH)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -41 | -3.44827586207 | 1189 | 1204 | 1129 | 246464 | 1172.24909886 | DE |
| 4 | -52 | -4.33333333333 | 1200 | 1207 | 1122 | 179939 | 1168.26490605 | DE |
| 12 | -191 | -14.2643764003 | 1339 | 1363 | 1122 | 242545 | 1223.70670514 | DE |
| 26 | -97 | -7.79116465863 | 1245 | 1497 | 1122 | 246655 | 1297.62736909 | DE |
| 52 | -60 | -4.96688741722 | 1208 | 1497 | 1080 | 317185 | 1244.78589859 | DE |
| 156 | -582 | -33.6416184971 | 1730 | 1730 | 1080 | 343767 | 1380.86874907 | DE |
| 260 | -1372 | -54.4444444444 | 2520 | 2564 | 585.5 | 440208 | 1396.82324976 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 1148 | -4 | -0.35 | 1141 | 1165 | 1141 | 125578 |
| 1737653400 | 1152 | 5 | 0.44 | 1149 | 1152 | 1132 | 260102 |
| 1737567000 | 1147 | -26 | -2.22 | 1180 | 1180 | 1129 | 238777 |
| 1737480600 | 1173 | -6 | -0.51 | 1155 | 1196 | 1155 | 175065 |
| 1737394200 | 1179 | -18 | -1.50 | 1197 | 1204 | 1172 | 147560 |
| 1737135000 | 1197 | 11 | 0.93 | 1189 | 1202 | 1184 | 410818 |
| 1737048600 | 1186 | -5 | -0.42 | 1185 | 1187 | 1166 | 220100 |
| 1736962200 | 1191 | 44 | 3.84 | 1155 | 1196 | 1155 | 177043 |
| 1736875800 | 1147 | 13 | 1.15 | 1137 | 1150 | 1130 | 159434 |
| 1736789400 | 1134 | -3 | -0.26 | 1164 | 1164 | 1125 | 160326 |
| 1736530200 | 1137 | -24 | -2.07 | 1164 | 1164 | 1135 | 167227 |
| 1736443800 | 1161 | 12 | 1.04 | 1138 | 1161 | 1122 | 399970 |
| 1736357400 | 1149 | -37 | -3.12 | 1207 | 1207 | 1145 | 266312 |
| 1736271000 | 1186 | 0 | 0.00 | 1186 | 1197 | 1175 | 156944 |
| 1736184600 | 1186 | 12 | 1.02 | 1202 | 1202 | 1173 | 121949 |
| 1735925400 | 1174 | -10 | -0.84 | 1156 | 1183 | 1156 | 79204 |
| 1735839000 | 1184 | -5 | -0.42 | 1161 | 1192 | 1161 | 89757 |
| 1735666200 | 1189 | 11 | 0.93 | 1203 | 1203 | 1174 | 31329 |
| 1735579800 | 1178 | -5 | -0.42 | 1179 | 1184 | 1169 | 92935 |
| 1735320600 | 1183 | -17 | -1.42 | 1200 | 1203 | 1182 | 63994 |
| 1735061400 | 1200 | 16 | 1.35 | 1156 | 1211 | 1156 | 61687 |
| 1734975000 | 1184 | 6 | 0.51 | 1204 | 1204 | 1166 | 498687 |
| 1734715800 | 1178 | 8 | 0.68 | 1194 | 1194 | 1160 | 324842 |
| 1734629400 | 1170 | -11 | -0.93 | 1178 | 1178 | 1164 | 375537 |
| 1734543000 | 1181 | 6 | 0.51 | 1160 | 1189 | 1160 | 165106 |
| 1734456600 | 1175 | -16 | -1.34 | 1168 | 1189 | 1168 | 885672 |
| 1734370200 | 1191 | -17 | -1.41 | 1237 | 1237 | 1185 | 276353 |
| 1734111000 | 1208 | -24 | -1.95 | 1207 | 1232 | 1205 | 521655 |
| 1734024600 | 1232 | -5 | -0.40 | 1267 | 1267 | 1232 | 190904 |
| 1733938200 | 1237 | 11 | 0.90 | 1230 | 1241 | 1217 | 185238 |
| 1733851800 | 1226 | -18 | -1.45 | 1232 | 1243 | 1220 | 159020 |
| 1733765400 | 1244 | -11 | -0.88 | 1279 | 1279 | 1239 | 350547 |
| 1733506200 | 1255 | 1 | 0.08 | 1249 | 1264 | 1249 | 319998 |
| 1733419800 | 1254 | -10 | -0.79 | 1249 | 1267 | 1247 | 179322 |
| 1733333400 | 1264 | 8 | 0.64 | 1275 | 1275 | 1253 | 173639 |
| 1733247000 | 1256 | 24 | 1.95 | 1239 | 1261 | 1235 | 1095376 |
| 1733160600 | 1232 | 2 | 0.16 | 1259 | 1259 | 1227 | 182484 |
| 1732901400 | 1230 | -15 | -1.20 | 1215 | 1248 | 1215 | 174721 |
| 1732815000 | 1245 | 4 | 0.32 | 1254 | 1259 | 1242 | 171954 |
| 1732728600 | 1241 | -2 | -0.16 | 1213 | 1250 | 1213 | 145233 |
| 1732642200 | 1243 | -15 | -1.19 | 1231 | 1251 | 1227 | 162418 |
| 1732555800 | 1258 | 5 | 0.40 | 1255 | 1267 | 1237 | 280546 |
| 1732296600 | 1253 | 12 | 0.97 | 1236 | 1266 | 1236 | 154294 |
| 1732210200 | 1241 | -24 | -1.90 | 1264 | 1265 | 1223 | 233093 |
| 1732123800 | 1265 | -2 | -0.16 | 1247 | 1276 | 1247 | 133888 |
| 1732037400 | 1267 | 8 | 0.64 | 1273 | 1280 | 1237 | 258046 |
| 1731951000 | 1259 | 0 | 0.00 | 1286 | 1286 | 1250 | 90937 |
| 1731691800 | 1259 | -1 | -0.08 | 1245 | 1267 | 1245 | 149274 |
| 1731605400 | 1260 | -41 | -3.15 | 1321 | 1321 | 1214 | 636683 |
| 1731519000 | 1301 | 1 | 0.08 | 1295 | 1311 | 1290 | 233897 |
| 1731432600 | 1300 | -25 | -1.89 | 1357 | 1357 | 1292 | 442401 |
| 1731346200 | 1325 | 6 | 0.45 | 1348 | 1348 | 1320 | 104346 |
| 1731087000 | 1319 | -17 | -1.27 | 1353 | 1363 | 1308 | 149034 |
| 1731000600 | 1336 | 31 | 2.38 | 1313 | 1336 | 1306 | 154764 |
| 1730914200 | 1305 | 0 | 0.00 | 1305 | 1347 | 1305 | 175461 |
| 1730827800 | 1305 | -20 | -1.51 | 1352 | 1352 | 1305 | 184987 |
| 1730741400 | 1325 | 3 | 0.23 | 1319 | 1332 | 1316 | 184772 |
| 1730482200 | 1322 | 2 | 0.15 | 1339 | 1339 | 1305 | 239408 |
| 1730395800 | 1320 | -68 | -4.90 | 1390 | 1390 | 1312 | 615488 |
| 1730309400 | 1388 | 2 | 0.14 | 1362 | 1408 | 1362 | 724192 |
| 1730223000 | 1386 | -20 | -1.42 | 1406 | 1410 | 1385 | 202468 |
| 1730136600 | 1406 | 9 | 0.64 | 1396 | 1423 | 1395 | 238906 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
