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	372.40p on 10-09-2026 at 08:33:28
Change	-2.40p -0.64%
Buy	373.40p
Sell	372.40p

Last Trade:	Sell 11.00 at 372.40p
Day's Volume:	46,991
Last Close:	374.80p
Open:	372.00p
ISIN:	GB00B2PDGW16

Day's Range	371.20p - 374.00p
52wk Range:	371.20p - 712.00p
Market Capitalisation:	£560.46m
VWAP:	372.49512p
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*	11	372.40p	Automatic Execution	09:33:28 - 10-Sep-26
Sell*	4	372.40p	Automatic Execution	09:33:28 - 10-Sep-26
Buy*	1,332	372.905p	Suspected BUY Trade	09:32:36 - 10-Sep-26
Buy*	5	373.20p	SI Trade	09:32:21 - 10-Sep-26
Sell*	9	372.00p	SI Trade	09:32:21 - 10-Sep-26
Sell*	532	372.6947p	Ordinary	09:31:49 - 10-Sep-26
Sell*	600	372.00p	SI Trade	09:25:08 - 10-Sep-26
Buy*	20	372.40p	SI Trade	09:18:36 - 10-Sep-26
Sell*	28	372.00p	Automatic Execution	09:18:36 - 10-Sep-26
Sell*	76	372.00p	Automatic Execution	09:18:36 - 10-Sep-26

See more Wh Smith trades

Wh Smith (SMWH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
28th Aug 2026 (Fri)	415.00	415.00	409.00	412.80	600,677
27th Aug 2026 (Thu)	421.80	421.80	412.60	412.60	972,662
26th Aug 2026 (Wed)	425.00	425.00	413.40	420.80	454,388
25th Aug 2026 (Tue)	419.00	422.60	412.00	415.00	324,484
24th Aug 2026 (Mon)	410.00	420.00	410.00	414.20	249,688
21st Aug 2026 (Fri)	423.00	423.00	414.40	414.40	260,280
20th Aug 2026 (Thu)	420.00	422.00	415.00	415.00	234,900
19th Aug 2026 (Wed)	414.00	428.20	414.00	422.40	418,346
18th Aug 2026 (Tue)	419.80	425.40	418.20	419.80	265,326
17th Aug 2026 (Mon)	439.60	439.60	419.20	420.00	258,140
14th Aug 2026 (Fri)	439.20	440.00	426.60	429.20	187,846
13th Aug 2026 (Thu)	426.80	440.20	426.00	434.80	298,284
12th Aug 2026 (Wed)	426.00	437.20	426.00	427.00	255,105
11th Aug 2026 (Tue)	454.80	456.40	434.20	434.20	349,670
10th Aug 2026 (Mon)	451.00	451.00	441.60	443.20	266,558

See more Wh Smith price history

Date	Source	Headline
Wh Smith (SMWH) Regulatory News
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
10th Jun 2026 7:00 am	RNS	Retail Offer

See more Wh Smith regulatory news

FTSE 100 Latest

Value10,652.16

Change-17.90