LSE - Delayed Quote • GBp
WH Smith PLC (SMWH.L)
As of 8:09 AM GMT+1. Market Open.
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 1,119.00 | 1,138.00 | 1,116.00 | 1,125.74 | 1,125.74 | 9,982 |
| Apr 26, 2024 | 1,182.00 | 1,188.00 | 1,120.00 | 1,120.00 | 1,120.00 | 925,181 |
| Apr 25, 2024 | 1,240.00 | 1,258.00 | 1,122.00 | 1,182.00 | 1,182.00 | 953,700 |
| Apr 24, 2024 | 1,309.00 | 1,309.00 | 1,257.00 | 1,258.00 | 1,258.00 | 207,844 |
| Apr 23, 2024 | 1,272.00 | 1,296.00 | 1,272.00 | 1,280.00 | 1,280.00 | 648,734 |
| Apr 22, 2024 | 1,264.00 | 1,296.00 | 1,247.42 | 1,276.00 | 1,276.00 | 216,648 |
| Apr 19, 2024 | 1,244.00 | 1,244.00 | 1,229.00 | 1,238.00 | 1,238.00 | 281,142 |
| Apr 18, 2024 | 1,240.00 | 1,258.00 | 1,240.00 | 1,248.00 | 1,248.00 | 145,847 |
| Apr 17, 2024 | 1,248.00 | 1,269.00 | 1,238.00 | 1,241.00 | 1,241.00 | 296,968 |
| Apr 16, 2024 | 1,243.00 | 1,266.00 | 1,238.00 | 1,247.00 | 1,247.00 | 305,679 |
| Apr 15, 2024 | 1,281.00 | 1,283.00 | 1,257.00 | 1,263.00 | 1,263.00 | 265,481 |
| Apr 12, 2024 | 1,312.00 | 1,317.00 | 1,273.00 | 1,277.00 | 1,277.00 | 288,598 |
| Apr 11, 2024 | 1,324.00 | 1,340.00 | 1,302.00 | 1,307.00 | 1,307.00 | 321,966 |
| Apr 10, 2024 | 1,291.00 | 1,343.00 | 1,291.00 | 1,332.00 | 1,332.00 | 344,864 |
| Apr 9, 2024 | 1,331.00 | 1,333.00 | 1,312.00 | 1,312.00 | 1,312.00 | 360,927 |
| Apr 8, 2024 | 1,311.00 | 1,323.00 | 1,304.47 | 1,315.00 | 1,315.00 | 293,053 |
| Apr 5, 2024 | 1,300.00 | 1,315.00 | 1,288.91 | 1,309.00 | 1,309.00 | 508,866 |
| Apr 4, 2024 | 1,338.00 | 1,338.00 | 1,301.75 | 1,306.00 | 1,306.00 | 169,788 |
| Apr 3, 2024 | 1,293.00 | 1,312.00 | 1,289.00 | 1,308.00 | 1,308.00 | 728,946 |
| Apr 2, 2024 | 1,328.00 | 1,335.00 | 1,296.00 | 1,297.00 | 1,297.00 | 467,027 |
| Mar 28, 2024 | 1,254.00 | 1,326.00 | 1,254.00 | 1,317.00 | 1,317.00 | 347,299 |
| Mar 27, 2024 | 1,281.00 | 1,293.00 | 1,265.00 | 1,266.00 | 1,266.00 | 677,340 |
| Mar 26, 2024 | 1,231.00 | 1,283.00 | 1,231.00 | 1,283.00 | 1,283.00 | 342,719 |
| Mar 25, 2024 | 1,235.00 | 1,264.00 | 1,235.00 | 1,258.00 | 1,258.00 | 339,633 |
| Mar 22, 2024 | 1,263.00 | 1,278.00 | 1,243.00 | 1,264.00 | 1,264.00 | 420,374 |
| Mar 21, 2024 | 1,226.00 | 1,260.00 | 1,213.00 | 1,260.00 | 1,260.00 | 737,051 |
| Mar 20, 2024 | 1,220.00 | 1,224.00 | 1,211.00 | 1,213.00 | 1,213.00 | 377,293 |
| Mar 19, 2024 | 1,227.00 | 1,228.00 | 1,213.00 | 1,221.00 | 1,221.00 | 653,492 |
| Mar 18, 2024 | 1,241.00 | 1,250.00 | 1,226.00 | 1,228.00 | 1,228.00 | 217,775 |
| Mar 15, 2024 | 1,276.00 | 1,276.00 | 1,234.00 | 1,240.00 | 1,240.00 | 1,073,263 |
| Mar 14, 2024 | 1,276.00 | 1,277.99 | 1,244.00 | 1,246.00 | 1,246.00 | 214,763 |
| Mar 13, 2024 | 1,271.00 | 1,280.00 | 1,260.00 | 1,270.00 | 1,270.00 | 438,873 |
| Mar 12, 2024 | 1,240.00 | 1,267.00 | 1,240.00 | 1,261.00 | 1,261.00 | 152,578 |
| Mar 11, 2024 | 1,268.00 | 1,268.00 | 1,240.00 | 1,248.00 | 1,248.00 | 185,301 |
| Mar 8, 2024 | 1,254.00 | 1,254.00 | 1,224.00 | 1,242.00 | 1,242.00 | 1,408,695 |
| Mar 7, 2024 | 1,219.00 | 1,253.00 | 1,215.00 | 1,235.00 | 1,235.00 | 983,930 |
| Mar 6, 2024 | 1,220.00 | 1,248.00 | 1,220.00 | 1,227.00 | 1,227.00 | 840,806 |
| Mar 5, 2024 | 1,224.00 | 1,234.00 | 1,217.00 | 1,221.00 | 1,221.00 | 168,016 |
| Mar 4, 2024 | 1,246.00 | 1,248.00 | 1,230.00 | 1,236.00 | 1,236.00 | 281,933 |
| Mar 1, 2024 | 1,230.00 | 1,247.00 | 1,224.00 | 1,242.00 | 1,242.00 | 171,007 |
| Feb 29, 2024 | 1,241.00 | 1,273.16 | 1,235.00 | 1,236.00 | 1,236.00 | 553,276 |
| Feb 28, 2024 | 1,300.00 | 1,305.00 | 1,266.00 | 1,266.00 | 1,266.00 | 645,510 |
| Feb 27, 2024 | 1,293.00 | 1,307.00 | 1,293.00 | 1,305.00 | 1,305.00 | 332,660 |
| Feb 26, 2024 | 1,312.00 | 1,312.00 | 1,291.00 | 1,296.00 | 1,296.00 | 446,116 |
| Feb 23, 2024 | 1,327.00 | 1,327.00 | 1,294.00 | 1,298.00 | 1,298.00 | 349,492 |
| Feb 22, 2024 | 1,291.00 | 1,309.00 | 1,291.00 | 1,296.00 | 1,296.00 | 329,048 |
| Feb 21, 2024 | 1,290.00 | 1,315.00 | 1,285.00 | 1,304.00 | 1,304.00 | 395,302 |
| Feb 20, 2024 | 1,267.00 | 1,288.45 | 1,258.00 | 1,286.00 | 1,286.00 | 253,826 |
| Feb 19, 2024 | 1,262.00 | 1,275.00 | 1,255.00 | 1,272.00 | 1,272.00 | 148,245 |
| Feb 16, 2024 | 1,262.00 | 1,282.00 | 1,254.00 | 1,258.00 | 1,258.00 | 203,763 |
| Feb 15, 2024 | 1,227.00 | 1,268.00 | 1,227.00 | 1,260.00 | 1,260.00 | 292,977 |
| Feb 14, 2024 | 1,238.00 | 1,264.80 | 1,238.00 | 1,251.00 | 1,251.00 | 292,172 |
| Feb 13, 2024 | 1,291.00 | 1,291.00 | 1,234.00 | 1,237.00 | 1,237.00 | 706,124 |
| Feb 12, 2024 | 1,260.00 | 1,272.00 | 1,243.00 | 1,263.00 | 1,263.00 | 470,917 |
| Feb 9, 2024 | 1,249.00 | 1,250.00 | 1,240.00 | 1,244.00 | 1,244.00 | 740,488 |
| Feb 8, 2024 | 1,245.00 | 1,249.00 | 1,236.00 | 1,239.00 | 1,239.00 | 632,894 |
| Feb 7, 2024 | 1,257.00 | 1,257.00 | 1,236.00 | 1,240.00 | 1,240.00 | 490,902 |
| Feb 6, 2024 | 1,235.00 | 1,255.00 | 1,231.00 | 1,253.00 | 1,253.00 | 628,431 |
| Feb 5, 2024 | 1,267.00 | 1,267.00 | 1,228.00 | 1,231.00 | 1,231.00 | 468,996 |
| Feb 2, 2024 | 1,239.00 | 1,259.00 | 1,232.00 | 1,241.00 | 1,241.00 | 527,133 |
| Feb 1, 2024 | 1,206.00 | 1,242.00 | 1,193.84 | 1,229.00 | 1,229.00 | 490,072 |
| Jan 31, 2024 | 1,215.00 | 1,224.00 | 1,205.84 | 1,211.00 | 1,211.00 | 666,201 |
| Jan 30, 2024 | 1,218.00 | 1,231.00 | 1,207.00 | 1,218.00 | 1,218.00 | 327,717 |
| Jan 29, 2024 | 1,248.00 | 1,248.00 | 1,204.72 | 1,206.00 | 1,206.00 | 556,450 |
| Jan 26, 2024 | 1,240.00 | 1,263.00 | 1,192.00 | 1,224.00 | 1,224.00 | 1,051,312 |
| Jan 25, 2024 | 1,236.00 | 1,240.00 | 1,210.00 | 1,232.00 | 1,232.00 | 770,010 |
| Jan 23, 2024 | 1,177.00 | 1,216.00 | 1,177.00 | 1,205.00 | 1,205.00 | 177,947 |
| Jan 22, 2024 | 1,202.00 | 1,218.00 | 1,196.63 | 1,206.00 | 1,206.00 | 180,628 |
| Jan 19, 2024 | 1,231.00 | 1,231.00 | 1,197.00 | 1,202.00 | 1,202.00 | 178,860 |
| Jan 18, 2024 | 1,247.00 | 1,247.00 | 1,207.00 | 1,210.00 | 1,210.00 | 172,792 |
| Jan 17, 2024 | 1,272.00 | 1,272.00 | 1,206.00 | 1,215.00 | 1,215.00 | 146,751 |
| Jan 16, 2024 | 1,233.00 | 1,259.00 | 1,227.00 | 1,242.00 | 1,242.00 | 533,732 |
| Jan 15, 2024 | 1,236.20 | 1,285.00 | 1,227.00 | 1,234.00 | 1,234.00 | 800,499 |
| Jan 12, 2024 | 1,258.00 | 1,276.00 | 1,253.00 | 1,255.00 | 1,255.00 | 309,342 |
| Jan 11, 2024 | 20.80 Dividend | |||||
| Jan 11, 2024 | 1,335.00 | 1,335.00 | 1,252.00 | 1,252.00 | 1,252.00 | 200,674 |
| Jan 10, 2024 | 1,285.00 | 1,321.00 | 1,285.00 | 1,300.00 | 1,279.20 | 241,786 |
| Jan 9, 2024 | 1,345.00 | 1,345.00 | 1,308.00 | 1,312.00 | 1,291.01 | 173,905 |
| Jan 8, 2024 | 1,300.00 | 1,328.00 | 1,282.50 | 1,328.00 | 1,306.75 | 153,128 |
| Jan 5, 2024 | 1,300.00 | 1,313.00 | 1,278.00 | 1,303.00 | 1,282.15 | 206,281 |
| Jan 4, 2024 | 1,330.00 | 1,330.00 | 1,292.00 | 1,311.00 | 1,290.02 | 106,923 |
| Jan 3, 2024 | 1,329.00 | 1,331.00 | 1,291.00 | 1,313.00 | 1,291.99 | 249,407 |
| Jan 2, 2024 | 1,303.00 | 1,344.00 | 1,303.00 | 1,311.00 | 1,290.02 | 168,334 |
| Dec 29, 2023 | 1,344.00 | 1,344.00 | 1,330.00 | 1,334.00 | 1,312.66 | 56,781 |
| Dec 28, 2023 | 1,342.00 | 1,369.00 | 1,325.00 | 1,333.00 | 1,311.67 | 255,914 |
| Dec 27, 2023 | 1,311.00 | 1,347.00 | 1,311.00 | 1,342.00 | 1,320.53 | 555,382 |
| Dec 22, 2023 | 1,345.00 | 1,345.00 | 1,322.00 | 1,330.00 | 1,308.72 | 510,193 |
| Dec 21, 2023 | 1,345.00 | 1,368.00 | 1,342.43 | 1,348.00 | 1,326.43 | 211,480 |
| Dec 20, 2023 | 1,375.00 | 1,380.00 | 1,337.00 | 1,375.00 | 1,353.00 | 425,645 |
| Dec 19, 2023 | 1,333.00 | 1,352.00 | 1,333.00 | 1,346.00 | 1,324.46 | 559,184 |
| Dec 18, 2023 | 1,337.00 | 1,338.00 | 1,317.00 | 1,333.00 | 1,311.67 | 342,168 |
| Dec 15, 2023 | 1,378.00 | 1,378.00 | 1,337.00 | 1,343.00 | 1,321.51 | 542,523 |
| Dec 14, 2023 | 1,353.00 | 1,384.00 | 1,339.00 | 1,355.00 | 1,333.32 | 292,460 |
| Dec 13, 2023 | 1,347.00 | 1,347.00 | 1,309.00 | 1,323.00 | 1,301.83 | 424,048 |
| Dec 12, 2023 | 1,298.00 | 1,344.00 | 1,298.00 | 1,322.00 | 1,300.85 | 288,690 |
| Dec 11, 2023 | 1,322.00 | 1,322.00 | 1,288.67 | 1,311.00 | 1,290.02 | 213,689 |
| Dec 8, 2023 | 1,306.00 | 1,328.99 | 1,294.00 | 1,312.00 | 1,291.01 | 166,446 |
| Dec 7, 2023 | 1,307.00 | 1,312.00 | 1,285.00 | 1,304.00 | 1,283.14 | 224,334 |
| Dec 6, 2023 | 1,294.00 | 1,309.00 | 1,292.00 | 1,308.00 | 1,287.07 | 197,287 |
| Dec 5, 2023 | 1,317.00 | 1,317.00 | 1,288.00 | 1,296.00 | 1,275.26 | 319,514 |
| Dec 4, 2023 | 1,315.00 | 1,315.00 | 1,281.00 | 1,300.00 | 1,279.20 | 261,265 |
| Dec 1, 2023 | 1,268.00 | 1,289.00 | 1,261.00 | 1,284.00 | 1,263.46 | 310,336 |
| Nov 30, 2023 | 1,330.00 | 1,330.00 | 1,267.00 | 1,267.00 | 1,246.73 | 585,362 |
| Nov 29, 2023 | 1,330.00 | 1,330.00 | 1,292.00 | 1,306.00 | 1,285.10 | 142,381 |
| Nov 28, 2023 | 1,308.00 | 1,325.00 | 1,287.00 | 1,305.00 | 1,284.12 | 194,155 |
| Nov 27, 2023 | 1,323.00 | 1,323.00 | 1,306.00 | 1,312.00 | 1,291.01 | 108,137 |
| Nov 24, 2023 | 1,330.00 | 1,330.00 | 1,305.00 | 1,318.00 | 1,296.91 | 127,378 |
| Nov 23, 2023 | 1,329.00 | 1,329.00 | 1,304.00 | 1,316.00 | 1,294.94 | 339,082 |
| Nov 22, 2023 | 1,292.00 | 1,329.00 | 1,292.00 | 1,325.00 | 1,303.80 | 287,454 |
| Nov 21, 2023 | 1,349.00 | 1,349.00 | 1,300.00 | 1,302.00 | 1,281.17 | 315,071 |
| Nov 20, 2023 | 1,305.00 | 1,336.37 | 1,301.00 | 1,320.00 | 1,298.88 | 250,168 |
| Nov 17, 2023 | 1,318.00 | 1,325.00 | 1,288.00 | 1,319.00 | 1,297.90 | 540,612 |
| Nov 16, 2023 | 1,343.00 | 1,343.00 | 1,287.00 | 1,287.00 | 1,266.41 | 302,148 |
| Nov 15, 2023 | 1,318.00 | 1,365.00 | 1,318.00 | 1,353.00 | 1,331.35 | 735,004 |
| Nov 14, 2023 | 1,246.00 | 1,323.00 | 1,235.00 | 1,318.00 | 1,296.91 | 754,626 |
| Nov 13, 2023 | 1,260.00 | 1,260.00 | 1,233.00 | 1,247.00 | 1,227.05 | 845,578 |
| Nov 10, 2023 | 1,238.00 | 1,253.00 | 1,218.00 | 1,240.00 | 1,220.16 | 746,412 |
| Nov 9, 2023 | 1,180.00 | 1,249.00 | 1,180.00 | 1,249.00 | 1,229.02 | 605,741 |
| Nov 8, 2023 | 1,168.00 | 1,203.00 | 1,168.00 | 1,189.00 | 1,169.98 | 478,669 |
| Nov 7, 2023 | 1,192.00 | 1,203.00 | 1,165.00 | 1,195.00 | 1,175.88 | 448,953 |
| Nov 6, 2023 | 1,223.00 | 1,223.00 | 1,173.00 | 1,176.00 | 1,157.18 | 544,496 |
| Nov 3, 2023 | 1,193.00 | 1,218.00 | 1,180.00 | 1,206.00 | 1,186.70 | 350,116 |
| Nov 2, 2023 | 1,184.00 | 1,208.00 | 1,175.00 | 1,182.00 | 1,163.09 | 481,344 |
| Nov 1, 2023 | 1,134.00 | 1,172.00 | 1,134.00 | 1,161.00 | 1,142.42 | 310,269 |
| Oct 31, 2023 | 1,172.00 | 1,186.00 | 1,143.00 | 1,160.00 | 1,141.44 | 400,284 |
| Oct 30, 2023 | 1,181.00 | 1,212.00 | 1,181.00 | 1,191.00 | 1,171.94 | 374,645 |
| Oct 27, 2023 | 1,150.00 | 1,181.61 | 1,150.00 | 1,169.00 | 1,150.30 | 481,271 |
| Oct 26, 2023 | 1,180.00 | 1,197.00 | 1,176.00 | 1,177.00 | 1,158.17 | 376,402 |
| Oct 25, 2023 | 1,213.00 | 1,220.00 | 1,189.00 | 1,196.00 | 1,176.86 | 385,869 |
| Oct 24, 2023 | 1,223.00 | 1,235.00 | 1,215.00 | 1,221.00 | 1,201.46 | 127,658 |
| Oct 23, 2023 | 1,240.00 | 1,240.00 | 1,197.00 | 1,220.00 | 1,200.48 | 221,168 |
| Oct 20, 2023 | 1,232.00 | 1,232.00 | 1,196.00 | 1,205.00 | 1,185.72 | 248,543 |
| Oct 19, 2023 | 1,238.00 | 1,249.00 | 1,215.00 | 1,215.00 | 1,195.56 | 280,645 |
| Oct 18, 2023 | 1,275.00 | 1,275.00 | 1,235.00 | 1,241.00 | 1,221.14 | 223,278 |
| Oct 17, 2023 | 1,243.00 | 1,257.00 | 1,242.00 | 1,257.00 | 1,236.89 | 438,438 |
| Oct 16, 2023 | 1,229.00 | 1,252.00 | 1,214.00 | 1,248.00 | 1,228.03 | 319,608 |
| Oct 13, 2023 | 1,230.00 | 1,247.09 | 1,222.00 | 1,222.00 | 1,202.45 | 449,083 |
| Oct 12, 2023 | 1,252.00 | 1,273.00 | 1,244.00 | 1,248.00 | 1,228.03 | 269,150 |
| Oct 11, 2023 | 1,297.00 | 1,297.00 | 1,251.00 | 1,251.00 | 1,230.98 | 381,238 |
| Oct 10, 2023 | 1,263.00 | 1,284.00 | 1,254.20 | 1,281.00 | 1,260.50 | 1,473,814 |
| Oct 9, 2023 | 1,305.00 | 1,305.00 | 1,242.00 | 1,242.00 | 1,222.13 | 432,428 |
| Oct 6, 2023 | 1,265.00 | 1,278.00 | 1,235.00 | 1,278.00 | 1,257.55 | 389,878 |
| Oct 5, 2023 | 1,245.00 | 1,274.00 | 1,245.00 | 1,256.00 | 1,235.90 | 373,677 |
| Oct 4, 2023 | 1,291.00 | 1,291.00 | 1,233.00 | 1,243.00 | 1,223.11 | 892,688 |
| Oct 3, 2023 | 1,306.00 | 1,323.00 | 1,279.00 | 1,279.00 | 1,258.54 | 446,481 |
| Oct 2, 2023 | 1,364.00 | 1,364.00 | 1,321.00 | 1,327.00 | 1,305.77 | 414,036 |
| Sep 29, 2023 | 1,352.00 | 1,368.00 | 1,343.00 | 1,344.00 | 1,322.50 | 349,451 |
| Sep 28, 2023 | 1,373.00 | 1,373.00 | 1,323.00 | 1,330.00 | 1,308.72 | 746,645 |
| Sep 27, 2023 | 1,389.00 | 1,389.00 | 1,341.00 | 1,341.00 | 1,319.54 | 383,855 |
| Sep 26, 2023 | 1,378.00 | 1,379.00 | 1,358.00 | 1,363.00 | 1,341.19 | 304,482 |
| Sep 25, 2023 | 1,370.00 | 1,371.00 | 1,344.40 | 1,365.00 | 1,343.16 | 438,748 |
| Sep 22, 2023 | 1,400.00 | 1,400.00 | 1,368.00 | 1,369.00 | 1,347.10 | 269,796 |
| Sep 21, 2023 | 1,377.00 | 1,379.00 | 1,356.00 | 1,375.00 | 1,353.00 | 276,724 |
| Sep 20, 2023 | 1,389.00 | 1,389.00 | 1,370.00 | 1,381.00 | 1,358.90 | 459,945 |
| Sep 19, 2023 | 1,376.00 | 1,376.00 | 1,336.05 | 1,356.00 | 1,334.30 | 284,909 |
| Sep 18, 2023 | 1,415.00 | 1,415.00 | 1,344.00 | 1,344.00 | 1,322.50 | 452,230 |
| Sep 15, 2023 | 1,410.00 | 1,423.00 | 1,396.00 | 1,406.00 | 1,383.50 | 931,834 |
| Sep 14, 2023 | 1,400.00 | 1,400.00 | 1,344.00 | 1,394.00 | 1,371.70 | 951,959 |
| Sep 13, 2023 | 1,380.00 | 1,398.00 | 1,380.00 | 1,384.00 | 1,361.86 | 339,355 |
| Sep 12, 2023 | 1,380.00 | 1,403.00 | 1,380.00 | 1,401.00 | 1,378.58 | 475,246 |
| Sep 11, 2023 | 1,352.00 | 1,404.40 | 1,352.00 | 1,390.00 | 1,367.76 | 260,300 |
| Sep 8, 2023 | 1,414.00 | 1,414.00 | 1,376.00 | 1,382.00 | 1,359.89 | 333,650 |
| Sep 7, 2023 | 1,374.00 | 1,400.00 | 1,366.00 | 1,395.00 | 1,372.68 | 816,743 |
| Sep 6, 2023 | 1,471.00 | 1,480.00 | 1,373.00 | 1,390.00 | 1,367.76 | 1,448,509 |
| Sep 5, 2023 | 1,473.00 | 1,492.00 | 1,470.00 | 1,484.00 | 1,460.26 | 231,931 |
| Sep 4, 2023 | 1,513.00 | 1,513.00 | 1,476.00 | 1,481.00 | 1,457.30 | 221,878 |
| Sep 1, 2023 | 1,510.00 | 1,532.00 | 1,477.00 | 1,477.00 | 1,453.37 | 343,374 |
| Aug 31, 2023 | 1,430.00 | 1,478.00 | 1,430.00 | 1,467.00 | 1,443.53 | 329,791 |
| Aug 30, 2023 | 1,462.00 | 1,468.00 | 1,448.00 | 1,462.00 | 1,438.61 | 360,426 |
| Aug 29, 2023 | 1,448.00 | 1,468.00 | 1,439.00 | 1,460.00 | 1,436.64 | 349,500 |
| Aug 25, 2023 | 1,453.00 | 1,458.00 | 1,409.00 | 1,423.00 | 1,400.23 | 217,195 |
| Aug 24, 2023 | 1,457.00 | 1,471.00 | 1,444.00 | 1,456.00 | 1,432.70 | 278,551 |
| Aug 23, 2023 | 1,386.00 | 1,458.00 | 1,386.00 | 1,450.00 | 1,426.80 | 691,566 |
| Aug 22, 2023 | 1,397.00 | 1,431.00 | 1,389.00 | 1,420.00 | 1,397.28 | 287,506 |
| Aug 21, 2023 | 1,410.00 | 1,410.00 | 1,367.00 | 1,397.00 | 1,374.65 | 319,115 |
| Aug 18, 2023 | 1,429.00 | 1,429.00 | 1,347.00 | 1,380.00 | 1,357.92 | 351,529 |
| Aug 17, 2023 | 1,402.00 | 1,427.00 | 1,392.00 | 1,395.00 | 1,372.68 | 420,104 |
| Aug 16, 2023 | 1,472.00 | 1,472.00 | 1,421.00 | 1,425.00 | 1,402.20 | 155,100 |
| Aug 15, 2023 | 1,404.00 | 1,446.40 | 1,404.00 | 1,432.00 | 1,409.09 | 99,367 |
| Aug 14, 2023 | 1,446.00 | 1,449.00 | 1,435.00 | 1,438.00 | 1,414.99 | 123,418 |
| Aug 11, 2023 | 1,463.00 | 1,478.00 | 1,441.00 | 1,441.00 | 1,417.94 | 318,749 |
| Aug 10, 2023 | 1,461.00 | 1,488.00 | 1,461.00 | 1,462.00 | 1,438.61 | 108,724 |
| Aug 9, 2023 | 1,471.00 | 1,471.00 | 1,447.79 | 1,459.00 | 1,435.66 | 167,604 |
| Aug 8, 2023 | 1,444.00 | 1,461.00 | 1,432.60 | 1,441.00 | 1,417.94 | 109,767 |
| Aug 7, 2023 | 1,457.00 | 1,470.00 | 1,444.20 | 1,450.00 | 1,426.80 | 260,748 |
| Aug 4, 2023 | 1,461.00 | 1,480.00 | 1,435.00 | 1,454.00 | 1,430.74 | 617,034 |
| Aug 3, 2023 | 1,480.00 | 1,480.00 | 1,440.00 | 1,449.00 | 1,425.82 | 255,267 |
| Aug 2, 2023 | 1,476.00 | 1,488.00 | 1,445.00 | 1,451.00 | 1,427.78 | 331,537 |
| Aug 1, 2023 | 1,529.00 | 1,529.00 | 1,485.00 | 1,503.00 | 1,478.95 | 193,786 |
| Jul 31, 2023 | 1,500.00 | 1,505.00 | 1,491.00 | 1,493.00 | 1,469.11 | 173,273 |
| Jul 28, 2023 | 1,508.00 | 1,528.00 | 1,493.00 | 1,503.00 | 1,478.95 | 240,750 |
| Jul 27, 2023 | 1,511.00 | 1,529.00 | 1,501.00 | 1,507.00 | 1,482.89 | 754,592 |
| Jul 26, 2023 | 1,488.00 | 1,511.00 | 1,487.00 | 1,507.00 | 1,482.89 | 223,086 |
| Jul 25, 2023 | 1,500.00 | 1,510.00 | 1,482.00 | 1,497.00 | 1,473.05 | 401,688 |
| Jul 24, 2023 | 1,473.00 | 1,509.00 | 1,473.00 | 1,502.00 | 1,477.97 | 212,855 |
| Jul 21, 2023 | 1,562.00 | 1,562.00 | 1,503.00 | 1,509.00 | 1,484.86 | 258,929 |
| Jul 20, 2023 | 1,555.00 | 1,556.00 | 1,520.69 | 1,525.00 | 1,500.60 | 300,665 |
| Jul 19, 2023 | 1,543.00 | 1,569.00 | 1,539.00 | 1,549.00 | 1,524.22 | 218,590 |
| Jul 18, 2023 | 1,502.00 | 1,519.00 | 1,494.45 | 1,515.00 | 1,490.76 | 352,104 |
| Jul 17, 2023 | 1,497.00 | 1,515.00 | 1,489.00 | 1,505.00 | 1,480.92 | 183,572 |
| Jul 14, 2023 | 1,505.00 | 1,508.00 | 1,490.00 | 1,502.00 | 1,477.97 | 123,747 |
| Jul 13, 2023 | 8.10 Dividend | |||||
| Jul 13, 2023 | 1,507.00 | 1,512.00 | 1,484.00 | 1,506.00 | 1,481.90 | 169,837 |
| Jul 12, 2023 | 1,451.00 | 1,522.00 | 1,451.00 | 1,505.00 | 1,472.95 | 332,796 |
| Jul 11, 2023 | 1,452.00 | 1,490.00 | 1,452.00 | 1,484.00 | 1,452.40 | 209,126 |
| Jul 10, 2023 | 1,464.00 | 1,493.00 | 1,455.00 | 1,482.00 | 1,450.44 | 235,930 |
| Jul 7, 2023 | 1,504.00 | 1,504.00 | 1,448.00 | 1,470.00 | 1,438.69 | 216,087 |
| Jul 6, 2023 | 1,530.00 | 1,530.00 | 1,469.00 | 1,469.00 | 1,437.72 | 266,413 |
| Jul 5, 2023 | 1,540.00 | 1,545.00 | 1,520.00 | 1,526.00 | 1,493.50 | 188,891 |
| Jul 4, 2023 | 1,532.00 | 1,555.00 | 1,531.00 | 1,548.00 | 1,515.03 | 544,914 |
| Jul 3, 2023 | 1,535.00 | 1,560.00 | 1,521.00 | 1,538.00 | 1,505.25 | 183,723 |
| Jun 30, 2023 | 1,545.00 | 1,572.08 | 1,518.00 | 1,548.00 | 1,515.03 | 362,580 |
| Jun 29, 2023 | 1,552.00 | 1,558.80 | 1,542.00 | 1,551.00 | 1,517.97 | 724,273 |
| Jun 28, 2023 | 1,526.00 | 1,560.00 | 1,513.86 | 1,550.00 | 1,516.99 | 220,389 |
| Jun 27, 2023 | 1,510.00 | 1,524.00 | 1,492.46 | 1,511.00 | 1,478.82 | 147,484 |
| Jun 26, 2023 | 1,540.00 | 1,540.00 | 1,497.01 | 1,506.00 | 1,473.93 | 316,735 |
| Jun 23, 2023 | 1,550.00 | 1,550.00 | 1,517.00 | 1,517.00 | 1,484.69 | 251,127 |
| Jun 22, 2023 | 1,611.00 | 1,613.00 | 1,533.00 | 1,553.00 | 1,519.93 | 191,581 |
| Jun 21, 2023 | 1,598.00 | 1,614.00 | 1,573.00 | 1,573.00 | 1,539.50 | 124,015 |
| Jun 20, 2023 | 1,610.00 | 1,632.00 | 1,590.00 | 1,618.00 | 1,583.54 | 160,388 |
| Jun 19, 2023 | 1,616.00 | 1,620.00 | 1,596.00 | 1,609.00 | 1,574.73 | 194,647 |
| Jun 16, 2023 | 1,635.00 | 1,655.00 | 1,624.00 | 1,628.00 | 1,593.33 | 1,180,048 |
| Jun 15, 2023 | 1,652.00 | 1,652.00 | 1,606.00 | 1,634.00 | 1,599.20 | 215,601 |
| Jun 14, 2023 | 1,646.00 | 1,651.40 | 1,625.00 | 1,638.00 | 1,603.12 | 251,674 |
| Jun 13, 2023 | 1,625.00 | 1,646.00 | 1,620.00 | 1,646.00 | 1,610.95 | 204,790 |
| Jun 12, 2023 | 1,600.00 | 1,642.00 | 1,600.00 | 1,627.00 | 1,592.35 | 154,670 |
| Jun 9, 2023 | 1,609.00 | 1,619.00 | 1,590.00 | 1,619.00 | 1,584.52 | 153,132 |
| Jun 8, 2023 | 1,629.00 | 1,629.00 | 1,608.00 | 1,609.00 | 1,574.73 | 196,294 |
| Jun 7, 2023 | 1,585.00 | 1,633.75 | 1,585.00 | 1,606.00 | 1,571.80 | 468,619 |
| Jun 6, 2023 | 1,597.00 | 1,613.00 | 1,589.68 | 1,606.00 | 1,571.80 | 96,411 |
| Jun 5, 2023 | 1,675.00 | 1,675.00 | 1,599.00 | 1,604.00 | 1,569.84 | 163,803 |
| Jun 2, 2023 | 1,587.00 | 1,651.00 | 1,579.00 | 1,643.00 | 1,608.01 | 218,948 |
| Jun 1, 2023 | 1,582.00 | 1,605.00 | 1,571.00 | 1,596.00 | 1,562.01 | 247,581 |
| May 31, 2023 | 1,565.00 | 1,586.00 | 1,519.00 | 1,570.00 | 1,536.57 | 654,499 |
| May 30, 2023 | 1,559.00 | 1,559.00 | 1,522.00 | 1,528.00 | 1,495.46 | 180,039 |
| May 26, 2023 | 1,555.00 | 1,583.00 | 1,521.00 | 1,522.00 | 1,489.59 | 347,777 |
| May 25, 2023 | 1,588.00 | 1,599.00 | 1,566.00 | 1,581.00 | 1,547.33 | 149,250 |
| May 24, 2023 | 1,680.00 | 1,680.00 | 1,577.00 | 1,593.00 | 1,559.08 | 198,260 |
| May 23, 2023 | 1,652.00 | 1,667.08 | 1,645.00 | 1,659.00 | 1,623.67 | 178,353 |
| May 22, 2023 | 1,654.00 | 1,656.00 | 1,627.81 | 1,650.00 | 1,614.86 | 139,324 |
| May 19, 2023 | 1,665.00 | 1,665.00 | 1,649.00 | 1,649.00 | 1,613.88 | 199,190 |
| May 18, 2023 | 1,649.00 | 1,667.00 | 1,646.00 | 1,665.00 | 1,629.54 | 134,778 |
| May 17, 2023 | 1,630.00 | 1,655.00 | 1,629.00 | 1,644.00 | 1,608.99 | 226,185 |
| May 16, 2023 | 1,680.00 | 1,680.00 | 1,649.00 | 1,657.00 | 1,621.71 | 154,286 |
| May 15, 2023 | 1,632.00 | 1,662.00 | 1,632.00 | 1,660.00 | 1,624.65 | 180,827 |
| May 12, 2023 | 1,642.00 | 1,649.00 | 1,632.00 | 1,632.00 | 1,597.25 | 173,114 |
| May 11, 2023 | 1,648.00 | 1,659.00 | 1,624.00 | 1,633.00 | 1,598.22 | 263,964 |
| May 10, 2023 | 1,621.00 | 1,642.00 | 1,608.00 | 1,642.00 | 1,607.03 | 186,319 |
| May 9, 2023 | 1,627.00 | 1,642.58 | 1,617.00 | 1,632.00 | 1,597.25 | 160,671 |
| May 5, 2023 | 1,603.00 | 1,623.00 | 1,590.00 | 1,623.00 | 1,588.44 | 153,336 |
| May 4, 2023 | 1,582.00 | 1,630.00 | 1,582.00 | 1,603.00 | 1,568.86 | 230,758 |
| May 3, 2023 | 1,627.00 | 1,627.00 | 1,583.92 | 1,615.00 | 1,580.61 | 504,683 |
| May 2, 2023 | 1,562.00 | 1,597.00 | 1,556.00 | 1,593.00 | 1,559.08 | 373,990 |
Related Tickers
PETS.L Pets at Home Group Plc
284.60
-0.70%
MOON.L Moonpig Group PLC
153.00
-1.03%
DNLM.L Dunelm Group plc
994.15
+0.02%
HFD.L Halfords Group plc
152.52
+0.74%
CEC.DE Ceconomy AG
2.1500
-0.37%
PODP.L Pod Point Group Holdings Plc
22.94
-3.00%
CARD.L Card Factory plc
99.90
+1.11%
FRAS.L Frasers Group Plc
818.05
+2.77%
CURY.L Currys plc
60.75
-1.62%
769.MU Moonpig Group PLC
1.7300
-2.26%