£7,135
11,36%
Echtzeit-Aktienkurs WH Smith PLC
Bid:
Ask:
Aktienkurse zur WH Smith PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 6,58 | 7,21 | 6,38 | 7,12 | 11,12% | 1.256.213,00 |
| 21.08.2025 | 8,20 | 8,20 | 6,29 | 6,41 | -42,33% | 1.955.864,00 |
| 20.08.2025 | 11,11 | 11,13 | 10,95 | 11,11 | -0,80% | 15.791,00 |
| 19.08.2025 | 10,79 | 11,20 | 10,79 | 11,20 | 4,28% | 21.675,00 |
| 18.08.2025 | 10,75 | 10,84 | 10,68 | 10,74 | -0,46% | 13.712,00 |
| 15.08.2025 | 10,91 | 10,97 | 10,76 | 10,79 | 0,09% | 9.984,00 |
| 14.08.2025 | 10,64 | 10,82 | 10,64 | 10,78 | 0,19% | 11.465,00 |
| 13.08.2025 | 10,84 | 10,90 | 10,76 | 10,76 | -0,83% | 26.818,00 |
| 12.08.2025 | 10,87 | 10,87 | 10,69 | 10,85 | 1,88% | 20.325,00 |
| 11.08.2025 | 10,81 | 10,89 | 10,65 | 10,65 | -1,02% | 19.434,00 |
| 08.08.2025 | 10,51 | 10,78 | 10,49 | 10,76 | 2,67% | 19.991,00 |
| 07.08.2025 | 10,37 | 10,54 | 10,29 | 10,48 | 1,40% | 20.544,00 |
| 06.08.2025 | 10,44 | 10,49 | 10,21 | 10,34 | -1,20% | 16.818,00 |
| 05.08.2025 | 10,45 | 10,47 | 10,31 | 10,46 | 0,19% | 45.054,00 |
| 04.08.2025 | 10,37 | 10,44 | 10,33 | 10,44 | 0,10% | 12.923,00 |
| 01.08.2025 | 10,26 | 10,43 | 10,19 | 10,43 | 0,97% | 26.060,00 |
| 31.07.2025 | 10,30 | 10,35 | 10,19 | 10,33 | 0,78% | 26.292,00 |
| 30.07.2025 | 10,52 | 10,58 | 10,20 | 10,25 | -2,19% | 38.211,00 |
| 29.07.2025 | 10,67 | 10,83 | 10,46 | 10,48 | -2,78% | 19.622,00 |
| 28.07.2025 | 10,90 | 10,91 | 10,75 | 10,78 | -0,37% | 12.910,00 |
| 25.07.2025 | 10,69 | 10,86 | 10,68 | 10,82 | 0,98% | 18.624,00 |
| 24.07.2025 | 10,61 | 10,94 | 10,61 | 10,72 | 0,52% | 34.138,00 |
| 23.07.2025 | 10,65 | 10,84 | 10,65 | 10,66 | 0,09% | 32.285,00 |
| 22.07.2025 | 10,76 | 10,79 | 10,62 | 10,65 | -0,47% | 37.126,00 |
| 21.07.2025 | 10,70 | 10,70 | 10,58 | 10,70 | 0,00% | 28.135,00 |
| 18.07.2025 | 10,34 | 10,70 | 10,30 | 10,70 | 3,40% | 89.356,00 |
| 17.07.2025 | 10,23 | 10,41 | 10,22 | 10,35 | 2,66% | 19.265,00 |
| 16.07.2025 | 10,51 | 10,51 | 10,07 | 10,08 | -4,09% | 40.812,00 |
| 15.07.2025 | 10,50 | 10,61 | 10,45 | 10,51 | 0,38% | 29.428,00 |
| 14.07.2025 | 10,55 | 10,59 | 10,44 | 10,47 | -0,66% | 29.484,00 |
| 11.07.2025 | 10,85 | 10,85 | 10,54 | 10,54 | -2,32% | 97.350,00 |
| 10.07.2025 | 10,83 | 10,85 | 10,68 | 10,79 | -0,83% | 11.961,00 |
| 09.07.2025 | 10,75 | 10,99 | 10,66 | 10,88 | 1,40% | 56.630,00 |
| 08.07.2025 | 10,85 | 10,85 | 10,59 | 10,73 | -1,01% | 38.320,00 |
| 07.07.2025 | 11,02 | 11,02 | 10,84 | 10,84 | -1,99% | 32.690,00 |
| 04.07.2025 | 11,06 | 11,11 | 10,97 | 11,06 | -0,63% | 9.416,00 |
| 03.07.2025 | 10,90 | 11,15 | 10,87 | 11,13 | 2,30% | 32.527,00 |
| 02.07.2025 | 11,01 | 11,04 | 10,82 | 10,88 | -1,45% | 30.546,00 |
| 01.07.2025 | 10,91 | 11,04 | 10,84 | 11,04 | 0,91% | 19.353,00 |
| 30.06.2025 | 11,09 | 11,11 | 10,38 | 10,94 | -3,10% | 119.486,00 |
| 27.06.2025 | 11,03 | 11,31 | 11,03 | 11,29 | 2,82% | 39.637,00 |
| 26.06.2025 | 11,09 | 11,11 | 10,92 | 10,98 | 0,14% | 43.709,00 |
| 25.06.2025 | 10,98 | 11,12 | 10,94 | 10,97 | -1,13% | 11.700,00 |
| 24.06.2025 | 10,81 | 11,16 | 10,81 | 11,09 | 2,59% | 72.601,00 |
| 23.06.2025 | 10,76 | 10,86 | 10,65 | 10,81 | -0,09% | 40.043,00 |
| 20.06.2025 | 10,87 | 10,97 | 10,81 | 10,82 | -0,78% | 15.154,00 |
| 19.06.2025 | 10,85 | 10,94 | 10,69 | 10,91 | -0,32% | 28.746,00 |
| 18.06.2025 | 11,03 | 11,03 | 10,86 | 10,94 | 0,27% | 38.830,00 |
| 17.06.2025 | 10,95 | 11,07 | 10,86 | 10,91 | -0,32% | 55.617,00 |
| 16.06.2025 | 10,81 | 11,20 | 10,81 | 10,95 | 1,34% | 39.390,00 |
| 13.06.2025 | 10,98 | 10,98 | 10,70 | 10,80 | -2,96% | 141.844,00 |
| 12.06.2025 | 10,64 | 11,24 | 10,58 | 11,13 | 3,82% | 68.223,00 |
| 11.06.2025 | 10,78 | 10,80 | 10,71 | 10,72 | -0,09% | 23.730,00 |
| 10.06.2025 | 10,70 | 10,80 | 10,68 | 10,73 | 0,28% | 27.783,00 |
| 09.06.2025 | 10,57 | 10,73 | 10,57 | 10,70 | 1,42% | 51.229,00 |
| 06.06.2025 | 10,69 | 10,74 | 10,54 | 10,55 | -2,13% | 69.603,00 |
| 05.06.2025 | 10,71 | 10,78 | 10,63 | 10,78 | 1,60% | 101.419,00 |
| 04.06.2025 | 10,34 | 10,72 | 10,34 | 10,61 | 3,61% | 79.534,00 |
| 03.06.2025 | 10,22 | 10,29 | 10,18 | 10,24 | -0,63% | 15.844,00 |
| 02.06.2025 | 10,42 | 10,43 | 10,18 | 10,31 | -2,23% | 138.462,00 |
| 30.05.2025 | 10,34 | 10,58 | 10,34 | 10,54 | 1,05% | 99.185,00 |
| 29.05.2025 | 10,64 | 10,72 | 10,41 | 10,43 | -1,42% | 66.280,00 |
| 28.05.2025 | 10,57 | 10,73 | 10,53 | 10,58 | -0,84% | 37.293,00 |
| 27.05.2025 | 10,37 | 10,73 | 10,37 | 10,67 | 2,32% | 63.732,00 |
| 26.05.2025 | 10,53 | 10,53 | 10,43 | 10,43 | 1,44% | - |
| 23.05.2025 | 10,35 | 10,37 | 10,09 | 10,28 | -0,19% | 145.364,00 |
| 22.05.2025 | 10,41 | 10,43 | 10,20 | 10,30 | -2,09% | 106.388,00 |
| 21.05.2025 | 10,71 | 10,71 | 10,51 | 10,52 | -0,28% | 73.858,00 |
| 20.05.2025 | 10,27 | 10,58 | 10,27 | 10,55 | 2,83% | 58.809,00 |
| 19.05.2025 | 10,21 | 10,28 | 10,14 | 10,26 | -0,29% | 87.817,00 |
| 16.05.2025 | 10,24 | 10,31 | 10,19 | 10,29 | 0,98% | 71.850,00 |
| 15.05.2025 | 10,09 | 10,19 | 10,01 | 10,19 | 0,39% | 76.140,00 |
| 14.05.2025 | 10,13 | 10,25 | 10,05 | 10,15 | 0,20% | 96.986,00 |
| 13.05.2025 | 9,93 | 10,25 | 9,93 | 10,13 | 1,89% | 71.916,00 |
| 12.05.2025 | 9,87 | 9,99 | 9,79 | 9,94 | 3,32% | 64.482,00 |
| 09.05.2025 | 9,71 | 9,83 | 9,61 | 9,62 | -0,84% | 74.717,00 |
| 08.05.2025 | 9,51 | 9,78 | 9,51 | 9,71 | 2,48% | 159.009,00 |
| 07.05.2025 | 9,14 | 9,48 | 9,09 | 9,47 | 3,50% | 156.771,00 |
| 06.05.2025 | 9,17 | 9,26 | 8,89 | 9,15 | -1,10% | 218.580,00 |
| 05.05.2025 | 9,32 | 9,32 | 9,23 | 9,25 | 0,18% | - |
| 02.05.2025 | 9,27 | 9,29 | 9,01 | 9,24 | -0,30% | 81.176,00 |
| 01.05.2025 | 9,12 | 9,29 | 9,12 | 9,26 | 2,69% | 38.439,00 |
| 30.04.2025 | 9,14 | 9,17 | 8,88 | 9,02 | -0,93% | 95.052,00 |
| 29.04.2025 | 9,25 | 9,30 | 9,07 | 9,11 | -1,73% | 49.328,00 |
| 28.04.2025 | 9,15 | 9,34 | 9,15 | 9,27 | 2,21% | 63.889,00 |
| 25.04.2025 | 9,05 | 9,10 | 8,94 | 9,07 | 1,88% | 103.764,00 |
| 24.04.2025 | 9,03 | 9,03 | 8,83 | 8,90 | -1,58% | 208.261,00 |
| 23.04.2025 | 9,00 | 9,22 | 8,98 | 9,04 | 1,66% | 187.473,00 |
| 22.04.2025 | 9,22 | 9,29 | 8,85 | 8,89 | -4,89% | 127.947,00 |
| 17.04.2025 | 9,43 | 9,48 | 9,19 | 9,35 | 0,27% | 43.710,00 |
| 16.04.2025 | 9,39 | 9,88 | 9,01 | 9,33 | -1,30% | 60.919,00 |
| 15.04.2025 | 9,54 | 9,61 | 9,42 | 9,45 | 0,24% | 89.163,00 |
| 14.04.2025 | 9,42 | 9,52 | 9,37 | 9,43 | 2,28% | 64.324,00 |
| 11.04.2025 | 9,57 | 9,57 | 9,12 | 9,22 | -2,54% | 36.454,00 |
| 10.04.2025 | 9,70 | 9,73 | 9,34 | 9,46 | 5,23% | 44.247,00 |
| 09.04.2025 | 9,02 | 9,08 | 8,84 | 8,99 | -2,50% | 67.392,00 |
| 08.04.2025 | 9,07 | 9,33 | 9,00 | 9,22 | 1,82% | 59.571,00 |
| 07.04.2025 | 8,73 | 9,57 | 8,73 | 9,05 | -3,72% | 118.517,00 |
| 04.04.2025 | 10,07 | 10,07 | 9,32 | 9,40 | -7,11% | 73.464,00 |
| 03.04.2025 | 10,08 | 10,26 | 10,00 | 10,12 | -1,12% | 42.044,00 |