Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Wh Smith (SMWH) Share Price

Intraday
Historical

Price	379.40p on 30-09-2026 at 05:00:12
Change	0.00p 0%
Buy	0.00p
Sell	0.00p

Last Trade:	Sell 93,533.00 at 379.40p
Day's Volume:	0
Last Close:	379.40p
Open:	0.00p
ISIN:	GB00B2PDGW16

Day's Range	0.00p - 0.00p
52wk Range:	345.60p - 712.00p
Market Capitalisation:	£571.00m
VWAP:	0.00p
Shares in Issue:	150.50m

Sector: Retailers

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Wh Smith (SMWH) Latest Trades
Sell*	93,533	379.40p	Uncrossing Trade	16:35:27 - 29-Sep-26
Buy*	127	380.00p	Automatic Execution	16:29:29 - 29-Sep-26
Buy*	286	380.00p	Automatic Execution	16:29:29 - 29-Sep-26
Sell*	208	379.80p	Automatic Execution	16:29:02 - 29-Sep-26
Sell*	399	380.00p	Automatic Execution	16:28:03 - 29-Sep-26
Sell*	168	380.00p	Automatic Execution	16:28:03 - 29-Sep-26
Sell*	210	380.00p	Automatic Execution	16:28:03 - 29-Sep-26
Sell*	200	380.00p	Automatic Execution	16:28:03 - 29-Sep-26
Sell*	100	380.00p	Automatic Execution	16:28:03 - 29-Sep-26
Sell*	200	380.20p	Automatic Execution	16:26:51 - 29-Sep-26

See more Wh Smith trades

Wh Smith (SMWH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Sep 2026 (Tue)	386.80	386.80	373.60	379.40	330,458
28th Sep 2026 (Mon)	375.00	386.60	375.00	377.60	481,252
25th Sep 2026 (Fri)	363.00	371.00	363.00	371.00	403,729
24th Sep 2026 (Thu)	365.00	370.80	360.60	360.60	1,188,947
23rd Sep 2026 (Wed)	380.00	385.40	369.00	370.20	2,298,978
22nd Sep 2026 (Tue)	377.00	386.20	374.80	384.00	627,763
21st Sep 2026 (Mon)	371.40	378.60	365.40	377.00	1,921,539
18th Sep 2026 (Fri)	380.00	382.00	369.00	369.00	2,708,555
17th Sep 2026 (Thu)	360.00	384.00	360.00	383.00	515,501
16th Sep 2026 (Wed)	350.00	367.00	345.60	364.40	1,411,596
15th Sep 2026 (Tue)	365.00	375.20	362.60	362.80	607,922
14th Sep 2026 (Mon)	375.00	375.20	361.60	363.80	510,469
11th Sep 2026 (Fri)	372.60	379.00	372.60	374.20	461,097
10th Sep 2026 (Thu)	372.00	379.00	369.40	372.60	629,825
9th Sep 2026 (Wed)	384.80	388.60	374.60	374.80	514,991
8th Sep 2026 (Tue)	385.00	385.60	374.40	374.60	401,423
7th Sep 2026 (Mon)	384.00	385.20	377.40	378.60	470,092
4th Sep 2026 (Fri)	382.00	388.60	382.00	384.40	419,197
3rd Sep 2026 (Thu)	391.00	394.20	379.80	383.00	498,434
2nd Sep 2026 (Wed)	404.00	404.20	391.20	391.20	548,573
1st Sep 2026 (Tue)	408.00	415.80	404.80	404.80	384,700
31st Aug 2026 (Mon)	412.80	412.80	412.80	412.80	0

See more Wh Smith price history

Date	Source	Headline
Wh Smith (SMWH) Regulatory News
16th Sep 2026 7:00 am	RNS	Pre-close Trading Update
1st Sep 2026 7:00 am	RNS	Total Voting Rights
10th Aug 2026 4:27 pm	RNS	Director/PDMR Shareholding
3rd Aug 2026 7:00 am	RNS	Total Voting Rights
30th Jun 2026 1:02 pm	RNS	Total Voting Rights
30th Jun 2026 12:59 pm	RNS	Admission to Trading
30th Jun 2026 12:53 pm	RNS	Holding(s) in Company
29th Jun 2026 12:17 pm	RNS	Director/PDMR Shareholding
10th Jun 2026 6:00 pm	RNS	Director/PDMR Shareholding
10th Jun 2026 2:37 pm	RNS	Results of capital raise

See more Wh Smith regulatory news

FTSE 100 Latest

Value10,636.71

Change0.00