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	425.80p on 20-10-2026 at 18:35:13
Change	13.20p 3.2%
Buy	432.00p
Sell	426.40p

Last Trade:	Buy 286,438.00 at 425.80p
Day's Volume:	857,116
Last Close:	425.80p
Open:	412.00p
ISIN:	GB00B2PDGW16

Day's Range	405.80p - 431.20p
52wk Range:	345.60p - 712.00p
Market Capitalisation:	£640.83m
VWAP:	423.35311p
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
Buy*	286,438	425.80p	Suspected BUY Trade	16:35:12 - 20-Oct-26
Sell*	179	426.80p	Automatic Execution	16:29:47 - 20-Oct-26
Buy*	429	427.00p	Automatic Execution	16:29:47 - 20-Oct-26
Sell*	429	426.60p	Automatic Execution	16:29:41 - 20-Oct-26
Sell*	179	426.60p	Automatic Execution	16:29:41 - 20-Oct-26
Buy*	423	427.00p	Automatic Execution	16:29:41 - 20-Oct-26
Sell*	5,162	426.2059p	Ordinary	16:29:39 - 20-Oct-26
Unknown*	869	426.00p	OTC Trade	16:29:07 - 20-Oct-26
Sell*	869	426.00p	SI Trade	16:29:07 - 20-Oct-26
Sell*	42	425.80p	Automatic Execution	16:28:45 - 20-Oct-26

See more Wh Smith trades

Wh Smith (SMWH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Oct 2026 (Tue)	412.00	431.20	405.80	425.80	857,116
19th Oct 2026 (Mon)	407.00	412.60	402.40	412.60	437,068
16th Oct 2026 (Fri)	396.00	406.40	386.80	406.40	753,148
15th Oct 2026 (Thu)	375.00	390.20	375.00	387.20	807,707
14th Oct 2026 (Wed)	382.00	385.60	376.60	377.00	776,856
13th Oct 2026 (Tue)	382.00	382.00	372.20	373.20	379,128
12th Oct 2026 (Mon)	382.00	382.00	370.00	373.00	467,754
9th Oct 2026 (Fri)	365.00	380.80	365.00	374.20	554,189
8th Oct 2026 (Thu)	360.40	372.20	360.40	369.40	830,809
7th Oct 2026 (Wed)	373.40	379.00	367.40	369.40	373,046
6th Oct 2026 (Tue)	365.00	374.40	365.00	369.00	393,969
5th Oct 2026 (Mon)	369.00	372.20	365.60	369.00	417,667
2nd Oct 2026 (Fri)	372.00	378.60	366.60	369.00	561,562
1st Oct 2026 (Thu)	388.00	389.80	370.20	371.20	935,643
30th Sep 2026 (Wed)	372.00	392.20	372.00	390.60	1,223,836
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

See more Wh Smith price history

Date	Source	Headline
Wh Smith (SMWH) Regulatory News
1st Oct 2026 7:00 am	RNS	Total Voting Rights
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

See more Wh Smith regulatory news

FTSE 100 Latest

Value10,733.00

Change-31.69