1. Share Prices

  2. Smurfit Westrock PLC (SWR)

3,357.00p-41.00 (-1.21%)09 Sep 2025, 07:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Smurfit Westrock PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 9, 20253427.00p3466.00p3335.00p3357.00p332,084
Sep 8, 20253482.00p3510.00p3359.00p3398.00p482,085
Sep 5, 20253419.00p3487.00p3404.00p3428.00p280,973
Sep 4, 20253490.00p3504.00p3385.00p3394.00p219,345
Sep 3, 20253537.00p3587.00p3493.00p3500.00p458,938
Sep 2, 20253455.00p3504.00p3427.00p3489.00p453,334
Sep 1, 20253454.00p3512.00p3428.00p3437.00p173,384
Aug 29, 20253415.00p3515.00p3379.00p3486.00p540,218
Aug 28, 20253392.00p3422.00p3365.00p3385.00p362,632
Aug 27, 20253419.00p3428.00p3362.00p3373.00p419,035
Aug 26, 20253330.00p3409.00p3315.00p3402.00p658,395
Aug 22, 20253255.00p3359.00p3232.00p3345.00p185,644
Aug 21, 20253118.00p3255.00p3002.00p3238.00p562,276
Aug 20, 20253165.00p3201.00p3119.84p3152.00p130,715
Aug 19, 20253188.00p3239.00p3163.00p3215.00p444,252
Aug 18, 20253148.00p3178.00p3125.00p3164.00p112,215
Aug 15, 20253184.00p3222.00p3118.00p3125.00p205,079
Aug 14, 20253292.00p3350.00p3221.00p3274.00p222,050
Aug 13, 20253249.00p3296.00p3240.00p3265.00p172,973
Aug 12, 20253222.00p3260.00p3198.31p3246.00p126,015
Aug 11, 20253271.00p3271.00p3208.00p3208.00p217,035
Aug 8, 20253239.00p3292.00p3222.00p3255.00p334,591
Aug 7, 20253212.00p3274.00p3200.00p3216.00p202,603
Aug 6, 20253362.00p3362.00p3217.00p3225.00p334,472
Aug 5, 20253406.00p3406.00p3287.00p3297.00p345,603
Aug 4, 20253379.00p3381.00p3301.32p3327.00p366,922
Aug 1, 20253414.00p3414.00p3296.00p3310.00p114,158
Jul 31, 20253522.00p3587.00p3401.00p3420.00p302,709
Jul 30, 20253552.00p3640.00p3381.00p3521.00p167,069
Jul 29, 20253620.00p3665.00p3600.00p3607.00p196,329
Jul 28, 20253629.00p3678.00p3605.00p3631.00p144,463
Jul 25, 20253587.00p3643.00p3548.00p3566.00p210,902
Jul 24, 20253539.00p3571.00p3431.00p3549.00p205,763
Jul 23, 20253450.00p3514.00p3356.00p3504.00p172,141
Jul 22, 20253353.00p3397.00p3294.00p3377.00p321,463
Jul 21, 20253363.00p3393.00p3329.00p3392.00p133,008
Jul 18, 20253420.00p3450.00p3334.00p3335.00p242,695
Jul 17, 20253401.00p3430.00p3350.00p3412.00p379,639
Jul 16, 20253349.00p3431.00p3338.00p3359.00p141,172
Jul 15, 20253453.00p3477.00p3409.00p3429.00p155,465
Jul 14, 20253467.00p3503.00p3453.00p3480.00p91,446
Jul 11, 20253523.00p3530.00p3452.00p3480.00p165,113
Jul 10, 20253439.00p3561.00p3439.00p3539.00p189,682
Jul 9, 20253458.00p3493.00p3438.00p3463.00p144,519
Jul 8, 20253449.00p3483.00p3422.00p3462.00p187,972
Jul 7, 20253409.00p3497.00p3404.00p3430.00p237,707
Jul 4, 20253409.00p3578.00p3394.00p3403.00p89,850
Jul 3, 20253432.00p3514.00p3432.00p3497.00p236,919
Jul 2, 20253376.00p3442.00p3323.00p3425.00p295,150
Jul 1, 20253140.00p3325.00p3140.00p3325.00p420,827
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.