WH SMITH PLC ORD 22 6/67P - Price History
Monthly price history for SMWH.L (WH SMITH PLC ORD 22 6/67P)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | £12.59 | £12.59 |
| March 2024 | £13.17 | £13.17 |
| February 2024 | £12.36 | £12.36 |
| January 2024 | £12.11 | £12.11 |
| December 2023 | £13.13 | £13.34 |
| November 2023 | £12.47 | £12.67 |
| October 2023 | £11.41 | £11.60 |
| September 2023 | £13.22 | £13.44 |
| August 2023 | £14.44 | £14.67 |
| July 2023 | £14.69 | £14.93 |
| June 2023 | £15.15 | £15.48 |
| May 2023 | £15.37 | £15.70 |
| April 2023 | £15.40 | £15.74 |
| March 2023 | £14.63 | £14.95 |
| February 2023 | £15.46 | £15.80 |
| January 2023 | £15.62 | £15.96 |
| December 2022 | £14.44 | £14.84 |
| November 2022 | £13.75 | £14.13 |
| October 2022 | £11.45 | £11.77 |
| September 2022 | £11.64 | £11.96 |
| August 2022 | £13.91 | £14.30 |
| July 2022 | £14.04 | £14.44 |
| June 2022 | £13.68 | £14.06 |
| May 2022 | £15.51 | £15.94 |
| April 2022 | £14.16 | £14.56 |
| March 2022 | £13.97 | £14.36 |
| February 2022 | £15.82 | £16.26 |
| January 2022 | £16.03 | £16.48 |
| December 2021 | £14.40 | £14.80 |
| November 2021 | £12.90 | £13.26 |
| October 2021 | £15.20 | £15.62 |
| September 2021 | £16.67 | £17.13 |
| August 2021 | £15.88 | £16.32 |
| July 2021 | £15.81 | £16.25 |
| June 2021 | £15.65 | £16.08 |
| May 2021 | £16.82 | £17.29 |
| April 2021 | £17.61 | £18.10 |
| March 2021 | £17.48 | £17.97 |
| February 2021 | £18.58 | £19.10 |
| January 2021 | £14.89 | £15.30 |
| December 2020 | £14.69 | £15.10 |
| November 2020 | £13.79 | £14.17 |
| October 2020 | £9.70 | £9.97 |
| September 2020 | £9.27 | £9.53 |
| August 2020 | £11.45 | £11.77 |
| July 2020 | £9.15 | £9.40 |
| June 2020 | £10.67 | £10.97 |
| May 2020 | £10.34 | £10.63 |
| April 2020 | £12.19 | £12.53 |
| March 2020 | £11.10 | £11.41 |
| February 2020 | £18.75 | £19.27 |
| January 2020 | £23.27 | £23.92 |
| December 2019 | £24.90 | £26 |
| November 2019 | £23.45 | £24.48 |
| October 2019 | £20.96 | £21.88 |
| September 2019 | £19.03 | £19.87 |
| August 2019 | £18.75 | £19.58 |
| July 2019 | £20.28 | £21.18 |
| June 2019 | £18.71 | £19.70 |
| May 2019 | £18.63 | £19.62 |
| April 2019 | £19.45 | £20.48 |
| March 2019 | £20.15 | £21.22 |
| February 2019 | £19.93 | £20.98 |
| January 2019 | £18.56 | £19.54 |
| December 2018 | £16.01 | £17.20 |
| November 2018 | £17.74 | £19.06 |
| October 2018 | £18.10 | £19.45 |
| September 2018 | £19.19 | £20.62 |
| August 2018 | £19.21 | £20.64 |
| July 2018 | £17.91 | £19.25 |
| June 2018 | £18.45 | £19.99 |
| May 2018 | £17.89 | £19.38 |
| April 2018 | £18.01 | £19.51 |
| March 2018 | £17.98 | £19.48 |
| February 2018 | £18.72 | £20.28 |
| January 2018 | £19.74 | £21.38 |
| December 2017 | £21.34 | £23.47 |
| November 2017 | £19.02 | £20.92 |
| October 2017 | £18.61 | £20.47 |
| September 2017 | £18.37 | £20.21 |
| August 2017 | £16.81 | £18.49 |
| July 2017 | £16 | £17.60 |
| June 2017 | £15.46 | £17.15 |
| May 2017 | £16.08 | £17.84 |
| April 2017 | £15.94 | £17.69 |
| March 2017 | £15.98 | £17.73 |
| February 2017 | £15.25 | £16.92 |
| January 2017 | £14.69 | £16.30 |
| December 2016 | £13.77 | £15.58 |
| November 2016 | £13.33 | £15.08 |
| October 2016 | £13.02 | £14.73 |
| September 2016 | £13.60 | £15.38 |
| August 2016 | £13.47 | £15.24 |
| July 2016 | £13.52 | £15.29 |
| June 2016 | £13.80 | £15.74 |
| May 2016 | £15.35 | £17.51 |
| April 2016 | £14.68 | £16.75 |
| March 2016 | £15.94 | £18.18 |
| February 2016 | £15.84 | £18.07 |
| January 2016 | £16.15 | £18.42 |
| December 2015 | £15.26 | £17.69 |
| November 2015 | £14.97 | £17.35 |
| October 2015 | £14.71 | £17.05 |
| September 2015 | £13.49 | £15.64 |
| August 2015 | £12.94 | £15 |
| July 2015 | £13.64 | £15.81 |
| June 2015 | £13.08 | £15.28 |
| May 2015 | £13.25 | £15.48 |
| April 2015 | £12.29 | £14.35 |
| March 2015 | £11.12 | £12.99 |
| February 2015 | £11.50 | £13.43 |
| January 2015 | £11.56 | £13.50 |
| December 2014 | £11.36 | £13.51 |
| November 2014 | £10.62 | £12.63 |
| October 2014 | £9.46 | £11.25 |
| September 2014 | £9.10 | £10.83 |
| August 2014 | £9.71 | £11.55 |
| July 2014 | £9.52 | £11.32 |
| June 2014 | £8.91 | £10.70 |
| May 2014 | £8.62 | £10.35 |
| April 2014 | £9.11 | £10.94 |
| March 2014 | £10.02 | £12.03 |
| February 2014 | £9.75 | £11.71 |
| January 2014 | £8.68 | £10.43 |
| December 2013 | £8.16 | £10.01 |
| November 2013 | £7.72 | £9.47 |
| October 2013 | £7.35 | £9.01 |
| September 2013 | £6.74 | £8.27 |
| August 2013 | £6.91 | £8.48 |
| July 2013 | £6.35 | £7.78 |
| June 2013 | £5.78 | £7.18 |
| May 2013 | £6.09 | £7.56 |
| April 2013 | £5.92 | £7.35 |
| March 2013 | £5.97 | £7.41 |
| February 2013 | £5.42 | £6.73 |
| January 2013 | £5.36 | £6.66 |
| December 2012 | £5.24 | £6.69 |
| November 2012 | £5.09 | £6.50 |
| October 2012 | £4.87 | £6.22 |
| September 2012 | £5.06 | £6.47 |
| August 2012 | £4.71 | £6.01 |
| July 2012 | £4.31 | £5.50 |
| June 2012 | £4.26 | £5.44 |
| May 2012 | £3.78 | £4.92 |
| April 2012 | £4.05 | £5.26 |
| March 2012 | £4.19 | £5.45 |
| February 2012 | £4.09 | £5.32 |
| January 2012 | £4.25 | £5.52 |
| December 2011 | £3.97 | £5.32 |
| November 2011 | £3.78 | £5.06 |
| October 2011 | £4.10 | £5.48 |
| September 2011 | £3.68 | £4.93 |
| August 2011 | £3.75 | £5.02 |
| July 2011 | £3.79 | £5.08 |
| June 2011 | £3.66 | £4.90 |
| May 2011 | £3.63 | £4.86 |
| April 2011 | £3.46 | £4.70 |
| March 2011 | £3.20 | £4.34 |
| February 2011 | £3.38 | £4.59 |
| January 2011 | £3.41 | £4.63 |
| December 2010 | £3.49 | £4.87 |
| November 2010 | £3.39 | £4.73 |
| October 2010 | £3.47 | £4.84 |
| September 2010 | £3.25 | £4.53 |
| August 2010 | £2.91 | £4.07 |
| July 2010 | £3.05 | £4.25 |
| June 2010 | £2.95 | £4.12 |
| May 2010 | £3.25 | £4.53 |
| April 2010 | £3.57 | £5.04 |
| March 2010 | £3.44 | £4.86 |
| February 2010 | £3.25 | £4.59 |
| January 2010 | £3.53 | £4.99 |
| December 2009 | £3.42 | £4.94 |
| November 2009 | £3.53 | £5.10 |
| October 2009 | £3.49 | £5.04 |
| September 2009 | £3.11 | £4.50 |
| August 2009 | £3.05 | £4.41 |
| July 2009 | £2.94 | £4.26 |
| June 2009 | £2.91 | £4.21 |
| May 2009 | £3.03 | £4.38 |
| April 2009 | £2.87 | £4.21 |
| March 2009 | £2.44 | £3.57 |
| February 2009 | £2.30 | £3.37 |
| January 2009 | £2.38 | £3.48 |
| December 2008 | £2.38 | £3.58 |
| November 2008 | £2.39 | £3.59 |
| October 2008 | £2.48 | £3.73 |
| September 2008 | £2.47 | £3.71 |
| August 2008 | £2.56 | £3.85 |
| July 2008 | £2.41 | £3.62 |
| June 2008 | £2.47 | £3.70 |
| May 2008 | £2.64 | £3.96 |
| April 2008 | £2.82 | £4.28 |
| March 2008 | £2.44 | £3.71 |
| February 2008 | £2.48 | £3.77 |
| January 2008 | £2.25 | £3.37 |
| December 2007 | £2.12 | £3.26 |
| November 2007 | £2.07 | £3.18 |
| October 2007 | £2.56 | £3.93 |
| September 2007 | £2.49 | £3.82 |
| August 2007 | £2.66 | £4.08 |
| July 2007 | £2.61 | £4.01 |
| June 2007 | £2.60 | £3.99 |
| May 2007 | £2.77 | £4.26 |
| April 2007 | £2.96 | £4.58 |
| March 2007 | £2.66 | £4.11 |
| February 2007 | £2.53 | £3.92 |
| January 2007 | £2.55 | £3.95 |
| December 2006 | £2.38 | £3.75 |
| November 2006 | £2.40 | £3.78 |
| October 2006 | £2.34 | £3.69 |
| September 2006 | £2.27 | £3.58 |
| August 2006 | £3.02 | £4.75 |
| July 2006 | £3.14 | £4.95 |
| June 2006 | £3.10 | £4.88 |
| May 2006 | £2.79 | £4.40 |
| April 2006 | £2.88 | £4.54 |
| March 2006 | £2.63 | £4.14 |
| February 2006 | £2.64 | £4.15 |
| January 2006 | £2.52 | £3.97 |
| December 2005 | £2.76 | £4.34 |
| November 2005 | £2.50 | £3.93 |
| October 2005 | £2.35 | £3.69 |
| September 2005 | £2.27 | £3.58 |
| August 2005 | £2.34 | £3.69 |
| July 2005 | £2.38 | £3.74 |
| June 2005 | £2.32 | £3.65 |
| May 2005 | £2.27 | £3.57 |
| April 2005 | £2.15 | £3.38 |
| March 2005 | £2.27 | £3.57 |
| February 2005 | £2.39 | £3.76 |
| January 2005 | £2.28 | £3.58 |
| December 2004 | £1.99 | £3.13 |
| November 2004 | £1.89 | £2.97 |
| October 2004 | £2.14 | £3.36 |
| September 2004 | £2.14 | £3.37 |
| August 2004 | £1.94 | £3.06 |
| July 2004 | £1.85 | £2.90 |
| June 2004 | £2.01 | £3.16 |
| May 2004 | £2.25 | £3.54 |
| April 2004 | £2.27 | £3.57 |
| March 2004 | £1.59 | £2.50 |
| February 2004 | £1.74 | £2.75 |
| January 2004 | £1.75 | £2.76 |
| December 2003 | £1.74 | £2.75 |
| November 2003 | £2.08 | £3.28 |
| October 2003 | £2.25 | £3.54 |
| September 2003 | £2.37 | £3.72 |
| August 2003 | £2.24 | £3.52 |
| July 2003 | £2.53 | £3.98 |
| June 2003 | £2.29 | £3.60 |
| May 2003 | £2.20 | £3.46 |
| April 2003 | £1.95 | £3.06 |
| March 2003 | £1.63 | £2.57 |
| February 2003 | £1.67 | £2.63 |
| January 2003 | £1.86 | £2.92 |
| December 2002 | £2.19 | £3.44 |
| November 2002 | £2.16 | £3.40 |
| October 2002 | £2.25 | £3.54 |
| September 2002 | £1.94 | £3.06 |
| August 2002 | £2.18 | £3.43 |
| July 2002 | £2.20 | £3.47 |
| June 2002 | £2.65 | £4.17 |
| May 2002 | £2.81 | £4.42 |
| April 2002 | £2.83 | £4.45 |
| March 2002 | £3.06 | £4.82 |
| February 2002 | £3.10 | £4.88 |
| January 2002 | £3.10 | £4.88 |
| December 2001 | £2.97 | £4.67 |
| November 2001 | £3.10 | £4.88 |
| October 2001 | £2.79 | £4.39 |
| September 2001 | £2.77 | £4.36 |
| August 2001 | £3.38 | £5.33 |
| July 2001 | £3.52 | £5.54 |
| June 2001 | £3.42 | £5.39 |
| May 2001 | £3.33 | £5.24 |
| April 2001 | £3.12 | £4.92 |
| March 2001 | £3.29 | £5.17 |
| February 2001 | £3.31 | £5.21 |
| January 2001 | £2.84 | £4.47 |
| December 2000 | £2.71 | £4.27 |
| November 2000 | £2.77 | £4.37 |
| October 2000 | £2.57 | £4.05 |
| September 2000 | £2.02 | £3.18 |
| August 2000 | £2.30 | £3.62 |
| July 2000 | £2.41 | £3.79 |
| June 2000 | £2.54 | £4 |
| May 2000 | £2.44 | £3.84 |
| April 2000 | £2.26 | £3.56 |
| March 2000 | £2.23 | £3.51 |
| February 2000 | £2.01 | £3.16 |
| January 2000 | £2.08 | £3.27 |
| December 1999 | £3.06 | £4.81 |
| November 1999 | £2.60 | £4.10 |
| October 1999 | £2.88 | £4.53 |
| September 1999 | £3.25 | £5.11 |
| August 1999 | £3.64 | £5.73 |
| July 1999 | £3.96 | £6.24 |
| June 1999 | £3.87 | £6.10 |
| May 1999 | £4.09 | £6.44 |
| April 1999 | £4.56 | £7.17 |
| March 1999 | £4.22 | £6.64 |
| February 1999 | £3.46 | £5.45 |
| January 1999 | £3.76 | £5.92 |
| December 1998 | £3.03 | £4.77 |
| November 1998 | £3.05 | £4.80 |
| October 1998 | £3.49 | £5.49 |
| September 1998 | £3.10 | £4.88 |
| August 1998 | £2.94 | £4.62 |
| July 1998 | £3.34 | £5.26 |
| June 1998 | £3.37 | £5.30 |
| May 1998 | £3.64 | £5.73 |
| April 1998 | £3.54 | £5.58 |
| March 1998 | £3.51 | £5.53 |
| February 1998 | £3.11 | £4.89 |
| January 1998 | £2.83 | £4.46 |
| December 1997 | £2.47 | £3.89 |
| November 1997 | £2.45 | £3.85 |
| October 1997 | £2.40 | £3.78 |
| September 1997 | £2.34 | £3.68 |
| August 1997 | £2.41 | £3.79 |
| July 1997 | £2.38 | £3.74 |
| June 1997 | £2.28 | £3.60 |
| May 1997 | £2.67 | £4.20 |
| April 1997 | £2.92 | £4.60 |
| March 1997 | £2.87 | £4.51 |
| February 1997 | £2.89 | £4.55 |
| January 1997 | £2.72 | £4.28 |
| December 1996 | £2.72 | £4.28 |
| November 1996 | £2.69 | £4.23 |
| October 1996 | £2.91 | £4.58 |
| September 1996 | £3 | £4.72 |
| August 1996 | £3.25 | £5.11 |
| July 1996 | £3.06 | £4.82 |
| June 1996 | £3.01 | £4.74 |
| May 1996 | £2.88 | £4.53 |
| April 1996 | £3.13 | £4.93 |
| March 1996 | £2.83 | £4.45 |
| February 1996 | £2.66 | £4.19 |
| January 1996 | £2.65 | £4.16 |
| December 1995 | £2.69 | £4.24 |
| November 1995 | £2.75 | £4.33 |
| October 1995 | £2.41 | £3.80 |
| September 1995 | £2.34 | £3.68 |
| August 1995 | £2.45 | £3.86 |
| July 1995 | £2.35 | £3.70 |
| June 1995 | £2.07 | £3.26 |
| May 1995 | £2.23 | £3.52 |
| April 1995 | £2.60 | £4.09 |
| March 1995 | £2.61 | £4.11 |
| February 1995 | £2.62 | £4.13 |
| January 1995 | £2.73 | £4.30 |
| December 1994 | £3.06 | £4.81 |
| November 1994 | £2.83 | £4.46 |
| October 1994 | £2.95 | £4.65 |
| September 1994 | £2.77 | £4.36 |
| August 1994 | £3.28 | £5.16 |
| July 1994 | £2.92 | £4.60 |
| June 1994 | £2.87 | £4.52 |
| May 1994 | £3.01 | £4.74 |
| April 1994 | £3.15 | £4.96 |
| March 1994 | £3.38 | £5.32 |
| February 1994 | £3.29 | £5.18 |
| January 1994 | £3.27 | £5.15 |
| December 1993 | £3.22 | £5.07 |
| November 1993 | £3.08 | £4.85 |
| October 1993 | £3.06 | £4.82 |
| September 1993 | £2.80 | £4.40 |
| August 1993 | £2.96 | £4.66 |
| July 1993 | £2.76 | £4.35 |
| June 1993 | £2.74 | £4.32 |
| May 1993 | £2.71 | £4.27 |
| April 1993 | £2.83 | £4.46 |
| March 1993 | £2.60 | £4.10 |
| February 1993 | £2.68 | £4.22 |
| January 1993 | £2.64 | £4.15 |
| December 1992 | £3.17 | £5 |
| November 1992 | £3.07 | £4.83 |
| October 1992 | £3.02 | £4.76 |
| September 1992 | £2.81 | £4.42 |
| August 1992 | £2.49 | £3.92 |
| July 1992 | £2.44 | £3.84 |
| June 1992 | £2.85 | £4.49 |
| May 1992 | £3.01 | £4.73 |
| April 1992 | £3.07 | £4.83 |
| March 1992 | £2.64 | £4.15 |
| February 1992 | £3.01 | £4.74 |
| January 1992 | £2.88 | £4.54 |
| December 1991 | £2.87 | £4.51 |
| November 1991 | £2.87 | £4.52 |
| October 1991 | £2.95 | £4.65 |
| September 1991 | £2.78 | £4.37 |
| August 1991 | £3.02 | £4.75 |
| July 1991 | £2.87 | £4.52 |
| June 1991 | £2.38 | £3.74 |
| May 1991 | £2.51 | £3.95 |
| April 1991 | £2.38 | £3.74 |
| March 1991 | £2.30 | £3.62 |
| February 1991 | £2.27 | £3.58 |
| January 1991 | £2.17 | £3.42 |
| December 1990 | £2.45 | £3.85 |
| November 1990 | £2.41 | £3.79 |
| October 1990 | £2.38 | £3.75 |
| September 1990 | £1.96 | £3.09 |
| August 1990 | £2.06 | £3.25 |
| July 1990 | £2.24 | £3.52 |
| June 1990 | £2.20 | £3.47 |
| May 1990 | £2.20 | £3.46 |
| April 1990 | £1.88 | £2.96 |
| March 1990 | £1.88 | £2.96 |
| February 1990 | £1.95 | £3.07 |
| January 1990 | £2.01 | £3.17 |
| December 1989 | £2.20 | £3.46 |
| November 1989 | £2.08 | £3.28 |
| October 1989 | £1.96 | £3.09 |
| September 1989 | £2.10 | £3.30 |
| August 1989 | £2.25 | £3.54 |
| July 1989 | £2.17 | £3.42 |
| June 1989 | £2.01 | £3.17 |
| May 1989 | £1.97 | £3.10 |
| April 1989 | £1.89 | £2.97 |
| March 1989 | £1.87 | £2.95 |
| February 1989 | £1.82 | £2.87 |
| January 1989 | £1.79 | £2.82 |
| December 1988 | £1.46 | £2.30 |
| November 1988 | £1.58 | £2.48 |
| October 1988 | £1.72 | £2.71 |
| September 1988 | £1.60 | £2.52 |
| August 1988 | £1.65 | £2.59 |
| July 1988 | £1.72 | £2.70 |
| June 1988 | £1.80 | £2.84 |
| May 1988 | £1.81 | £2.85 |
| April 1988 | £1.85 | £2.91 |
| March 1988 | £1.87 | £2.94 |
| February 1988 | £1.89 | £2.98 |
| January 1988 | £2.05 | £3.23 |
| December 1987 | £1.99 | £3.13 |
| November 1987 | £1.88 | £2.96 |
| October 1987 | £2.17 | £3.41 |
| September 1987 | £2.53 | £3.98 |
| August 1987 | £2.48 | £3.90 |
| July 1987 | £2.46 | £3.87 |
| June 1987 | £2.33 | £3.67 |
| May 1987 | £2.23 | £3.51 |
| April 1987 | £2.15 | £3.38 |
| March 1987 | £1.97 | £3.10 |
| February 1987 | £1.98 | £3.12 |
| January 1987 | £1.87 | £2.94 |
| December 1986 | £1.76 | £2.77 |
| November 1986 | £1.86 | £2.92 |
| October 1986 | £1.65 | £2.59 |
| September 1986 | £1.66 | £2.62 |
| August 1986 | £1.77 | £2.78 |
| July 1986 | £1.72 | £2.70 |
| June 1986 | £1.84 | £2.90 |
| May 1986 | £1.70 | £2.68 |
| April 1986 | £1.99 | £3.14 |
| March 1986 | £2.07 | £3.26 |
| February 1986 | £1.91 | £3 |
| January 1986 | £1.78 | £2.80 |
SMWH.L
Price: £12.59
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 3.25%
Payout Ratio: 6933.33%
Payout Ratio Range:
Dividend Per Share: 41.60 GBp
Earnings Per Share: 0.60 GBp
P/E Ratio: 20.88
Exchange: LSE
Sector: Consumer Cyclical
Industry: Specialty Retail
Market Capitalization: 1.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 2