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	560.00p on 27-04-2026 at 10:33:21
Change	-5.50p -0.97%
Buy	560.00p
Sell	559.50p

Last Trade:	Buy 86.00 at 560.00p
Day's Volume:	146,961
Last Close:	565.50p
Open:	562.00p
ISIN:	GB00B2PDGW16

Day's Range	553.00p - 569.50p
52wk Range:	519.00p - 1,132.00p
Market Capitalisation:	£698.29m
VWAP:	558.48139p
Shares in Issue:	124.69m

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
Buy*	86	560.00p	Automatic Execution	11:32:55 - 27-Apr-26
Buy*	38	560.00p	Automatic Execution	11:32:55 - 27-Apr-26
Buy*	505	559.50p	Automatic Execution	11:32:55 - 27-Apr-26
Buy*	23	559.50p	Automatic Execution	11:32:55 - 27-Apr-26
Buy*	163	559.50p	Automatic Execution	11:32:55 - 27-Apr-26
Buy*	273	559.00p	Automatic Execution	11:32:55 - 27-Apr-26
Buy*	100	559.00p	Automatic Execution	11:32:55 - 27-Apr-26
Buy*	80	559.00p	Automatic Execution	11:32:29 - 27-Apr-26
Buy*	137	559.00p	Automatic Execution	11:32:29 - 27-Apr-26
Buy*	81	559.00p	Automatic Execution	11:32:29 - 27-Apr-26

See more Wh Smith trades

Wh Smith (SMWH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Apr 2026 (Fri)	565.00	577.00	554.50	565.50	574,191
23rd Apr 2026 (Thu)	538.00	604.50	521.50	571.00	1,536,661
22nd Apr 2026 (Wed)	643.00	643.00	622.50	628.50	586,016
21st Apr 2026 (Tue)	649.00	649.00	637.00	639.00	447,313
20th Apr 2026 (Mon)	640.00	646.50	631.00	634.50	312,433
17th Apr 2026 (Fri)	625.00	652.00	625.00	652.00	593,955
16th Apr 2026 (Thu)	616.50	634.00	616.50	623.00	298,927
15th Apr 2026 (Wed)	613.50	625.50	613.50	617.00	258,178
14th Apr 2026 (Tue)	594.50	615.50	594.50	615.50	302,877
13th Apr 2026 (Mon)	598.50	601.00	581.50	589.00	327,449
10th Apr 2026 (Fri)	607.50	626.50	606.50	608.50	306,855
9th Apr 2026 (Thu)	610.50	610.50	592.50	603.00	248,870
8th Apr 2026 (Wed)	617.50	627.00	607.00	611.00	533,798
7th Apr 2026 (Tue)	591.00	595.00	577.00	578.00	263,644
6th Apr 2026 (Mon)	587.00	587.00	587.00	587.00	0
3rd Apr 2026 (Fri)	587.00	587.00	587.00	587.00	0
2nd Apr 2026 (Thu)	570.00	589.00	568.50	587.00	4,611,377
1st Apr 2026 (Wed)	586.50	607.50	577.50	584.00	295,147
31st Mar 2026 (Tue)	575.50	579.50	566.00	574.00	528,191
30th Mar 2026 (Mon)	559.00	567.50	552.00	565.50	395,689
27th Mar 2026 (Fri)	577.50	577.50	555.00	560.50	359,776

See more Wh Smith price history

Date	Source	Headline
Wh Smith (SMWH) Regulatory News
23rd Apr 2026 7:01 am	RNS	Board changes
23rd Apr 2026 7:00 am	RNS	Interim Results Announcement
17th Apr 2026 11:06 am	RNS	Holding(s) in Company
16th Apr 2026 12:51 pm	RNS	Holding(s) in Company
16th Apr 2026 7:16 am	RNS	Holding(s) in Company
14th Apr 2026 6:03 pm	RNS	Holding(s) in Company
9th Apr 2026 10:11 am	RNS	Holding(s) in Company
7th Apr 2026 7:00 am	RNS	Directorate change
31st Mar 2026 12:50 pm	RNS	Total Voting Rights
23rd Mar 2026 9:21 am	RNS	Holding(s) in Company

See more Wh Smith regulatory news

FTSE 100 Latest

Value10,394.37

Change15.29