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	707.00p on 28-08-2025 at 15:25:21
Change	18.00p 2.61%
Buy	707.50p
Sell	707.00p

Last Trade:	Unknown 0.00 at 707.50p
Day's Volume:	908,669
Last Close:	689.00p
Open:	688.50p
ISIN:	GB00B2PDGW16

Day's Range	688.00p - 710.50p
52wk Range:	628.50p - 1,497.00p
Market Capitalisation:	£880.64m
VWAP:	693.66589p
Shares in Issue:	124.56m

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
Unknown*	0	707.50p	SI Trade	16:25:21 - 28-Aug-25
Sell*	30	707.00p	SI Trade	16:25:21 - 28-Aug-25
Sell*	14	707.00p	Automatic Execution	16:25:21 - 28-Aug-25
Buy*	21	707.50p	SI Trade	16:25:00 - 28-Aug-25
Sell*	10	707.00p	SI Trade	16:24:23 - 28-Aug-25
Buy*	100	707.365p	Ordinary	16:23:55 - 28-Aug-25
Buy*	14	708.00p	SI Trade	16:23:00 - 28-Aug-25
Sell*	25	707.00p	SI Trade	16:22:25 - 28-Aug-25
Buy*	150	707.9025p	Ordinary	16:21:53 - 28-Aug-25
Buy*	26	708.00p	Automatic Execution	16:21:52 - 28-Aug-25

See more Wh Smith trades

Wh Smith (SMWH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2025 (Wed)	699.00	719.50	687.50	689.00	798,721
26th Aug 2025 (Tue)	710.00	719.50	680.00	700.00	1,771,224
25th Aug 2025 (Mon)	711.00	711.00	711.00	711.00	0
22nd Aug 2025 (Fri)	656.50	721.50	638.00	711.00	7,386,272
21st Aug 2025 (Thu)	820.00	820.00	628.50	640.00	8,374,255
20th Aug 2025 (Wed)	1,111.00	1,114.00	1,094.00	1,110.00	74,528
19th Aug 2025 (Tue)	1,048.00	1,120.00	1,048.00	1,117.00	88,773
18th Aug 2025 (Mon)	1,063.00	1,087.00	1,063.00	1,074.00	117,792
15th Aug 2025 (Fri)	1,084.00	1,096.00	1,074.00	1,081.00	105,820
14th Aug 2025 (Thu)	1,055.00	1,084.00	1,055.00	1,078.00	422,161
13th Aug 2025 (Wed)	1,092.00	1,092.00	1,076.00	1,078.00	130,976
12th Aug 2025 (Tue)	1,066.00	1,088.00	1,066.00	1,084.00	390,389
11th Aug 2025 (Mon)	1,090.00	1,090.00	1,065.00	1,069.00	142,403
8th Aug 2025 (Fri)	1,027.00	1,080.00	1,027.00	1,080.00	159,188
7th Aug 2025 (Thu)	1,037.00	1,054.00	1,030.00	1,052.00	87,490
6th Aug 2025 (Wed)	1,054.00	1,054.00	1,024.00	1,038.00	73,872
5th Aug 2025 (Tue)	1,054.00	1,054.00	1,032.00	1,046.00	159,233
4th Aug 2025 (Mon)	1,057.00	1,057.00	1,034.00	1,043.00	2,677,974
1st Aug 2025 (Fri)	1,010.00	1,043.00	1,010.00	1,033.00	137,991
31st Jul 2025 (Thu)	1,046.00	1,046.00	1,019.00	1,025.00	234,827
30th Jul 2025 (Wed)	1,026.00	1,058.00	1,019.00	1,028.00	131,869
29th Jul 2025 (Tue)	1,052.00	1,085.00	1,046.00	1,051.00	368,318
28th Jul 2025 (Mon)	1,108.00	1,108.00	1,074.00	1,077.00	92,916

See more Wh Smith price history

Date	Source	Headline
Wh Smith (SMWH) Regulatory News
27th Aug 2025 12:37 pm	RNS	Holding(s) in Company
26th Aug 2025 12:41 pm	RNS	Holding(s) in Company
26th Aug 2025 12:38 pm	RNS	Holding(s) in Company
26th Aug 2025 10:18 am	RNS	Block listing Interim Review
26th Aug 2025 10:03 am	RNS	Holding(s) in Company
26th Aug 2025 9:56 am	RNS	Holding(s) in Company
21st Aug 2025 7:00 am	RNS	Update – North America: Revised guidance
15th Aug 2025 7:00 am	RNS	Completion of Transaction
31st Jul 2025 1:45 pm	RNS	Total Voting Rights
29th Jul 2025 7:00 am	RNS	WHSmith sells Funkypigeon.com

See more Wh Smith regulatory news

FTSE 100 Latest

Value9,217.35

Change-38.15