Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Wh Smith (SMWH) Share Price

Price 1,041.00p on 29-05-2025 at 16:20:09
Change -17.00p -1.61%
Buy 1,044.00p
Sell 1,042.00p
Buy / Sell SMWH Shares
Last Trade: Sell 77,096.00 at 1,041.00p
Day's Volume: 181,219
Last Close: 1,041.00p
Open: 1,064.00p
ISIN: GB00B2PDGW16
Day's Range 1,040.00p - 1,071.00p
52wk Range: 873.00p - 1,497.00p
Market Capitalisation: £1,308m
VWAP: 1,046.99053p
Shares in Issue: 126m

Wh Smith (SMWH) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 77,096 1,041.00p Uncrossing Trade
16:35:07 - 29-May-25
Sell* 48 1,042.00p Automatic Execution
16:29:51 - 29-May-25
Sell* 445 1,042.00p Automatic Execution
16:29:43 - 29-May-25
Sell* 100 1,043.00p Automatic Execution
16:29:01 - 29-May-25
Sell* 462 1,043.00p Automatic Execution
16:29:01 - 29-May-25
Sell* 200 1,043.00p Automatic Execution
16:28:31 - 29-May-25
Sell* 111 1,043.00p Automatic Execution
16:28:31 - 29-May-25
Buy* 196 1,043.00p Automatic Execution
16:28:22 - 29-May-25
Buy* 100 1,043.00p Automatic Execution
16:28:22 - 29-May-25
Buy* 431 1,043.00p Automatic Execution
16:28:22 - 29-May-25
See more Wh Smith trades

Wh Smith (SMWH) Share Price History

Time period:
to
Date Open High Low Close Volume
28th May 2025 (Wed) 1,092.00 1,092.00 1,052.00 1,058.00 217,931
27th May 2025 (Tue) 1,039.00 1,074.00 1,035.00 1,066.00 516,050
26th May 2025 (Mon) 1,027.00 1,027.00 1,027.00 1,027.00 0
23rd May 2025 (Fri) 1,028.00 1,037.00 1,008.00 1,027.00 374,483
22nd May 2025 (Thu) 1,029.00 1,042.00 1,019.00 1,028.00 258,128
21st May 2025 (Wed) 1,073.00 1,073.00 1,050.00 1,052.00 280,578
20th May 2025 (Tue) 1,047.00 1,058.00 1,027.00 1,056.00 264,913
19th May 2025 (Mon) 1,016.00 1,028.00 1,014.00 1,026.00 869,612
16th May 2025 (Fri) 1,031.00 1,035.00 1,018.00 1,028.00 250,984
15th May 2025 (Thu) 1,006.00 1,019.00 1,001.00 1,019.00 1,148,724
14th May 2025 (Wed) 1,016.00 1,025.00 1,004.00 1,011.00 281,199
13th May 2025 (Tue) 1,017.00 1,024.00 990.00 1,012.00 216,555
12th May 2025 (Mon) 982.00 999.00 973.50 993.00 312,928
9th May 2025 (Fri) 975.00 983.50 961.00 961.00 284,944
8th May 2025 (Thu) 967.00 977.00 950.00 965.50 1,027,138
7th May 2025 (Wed) 913.50 950.50 908.00 950.50 412,618
6th May 2025 (Tue) 909.00 926.00 887.50 914.50 599,133
5th May 2025 (Mon) 913.50 913.50 913.50 913.50 0
2nd May 2025 (Fri) 927.00 930.00 901.50 913.50 315,553
1st May 2025 (Thu) 911.00 928.50 910.50 926.50 229,222
30th Apr 2025 (Wed) 917.50 917.50 887.50 904.50 465,558
29th Apr 2025 (Tue) 917.00 929.50 905.50 905.50 271,451
See more Wh Smith price history

Wh Smith (SMWH) Regulatory News

Date Source Headline
28th May 2025 5:19 pm RNS Transaction in Own Shares
27th May 2025 6:03 pm RNS Transaction in Own Shares
23rd May 2025 5:03 pm RNS Transaction in Own Shares
22nd May 2025 5:35 pm RNS Transaction in Own Shares
21st May 2025 5:36 pm RNS Transaction in Own Shares
20th May 2025 5:53 pm RNS Transaction in Own Shares
19th May 2025 5:47 pm RNS Transaction in Own Shares
16th May 2025 5:12 pm RNS Transaction in Own Shares
15th May 2025 5:27 pm RNS Transaction in Own Shares
14th May 2025 5:13 pm RNS Transaction in Own Shares
See more Wh Smith regulatory news

Wh Smith (SMWH) Share News

LONDON BROKER RATINGS: Jefferies raises M&S but cuts J Sainsbury

22nd May 2025 09:33

(Alliance News) - The following London-listed shares received analyst recommendations Thursday morning and on Wednesday: Read More

LONDON BROKER RATINGS: Citi raises Burberry, Investec cuts Hunting

2nd May 2025 09:52

(Alliance News) - The following London-listed shares received analyst recommendations Friday morning and on Thursday: Read More

LONDON BROKER RATINGS: Berenberg raises Energean, lowers Shell target

22nd Apr 2025 09:48

(Alliance News) - The following London-listed shares received analyst recommendations Tuesday morning: Read More

LONDON BROKER RATINGS: JPMorgan cuts Bunzl, says "overweight" Jet2

17th Apr 2025 09:30

(Alliance News) - The following London-listed shares received analyst recommendations Thursday morning and on Wednesday: Read More

UPDATE: WH Smith swings to first-half loss; continues share buyback

17th Apr 2025 08:42

(Alliance News) - WH Smith on Wednesday reported a pretax loss for the first six months of financial 2025, but said it remains on course to meet market expectations for the full year. Read More

See more Wh Smith news
FTSE 100 Latest
Value8,716.45
Change-9.56

Login to your account

Forgot Password?

Not Registered