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	678.00p on 26-11-2025 at 18:50:08
Change	19.50p 2.96%
Buy	680.00p
Sell	678.50p

Last Trade:	Sell 3,185.00 at 678.054p
Day's Volume:	938,006
Last Close:	678.00p
Open:	663.00p
ISIN:	GB00B2PDGW16

Day's Range	656.00p - 684.00p
52wk Range:	585.50p - 1,313.00p
Market Capitalisation:	£844.52m
VWAP:	669.06265p
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
Sell*	3,185	678.054p	SI Trade Suspected SELL Trade	16:47:18 - 26-Nov-25
Sell*	195	679.00p	Automatic Execution	16:29:45 - 26-Nov-25
Sell*	143	679.00p	Automatic Execution	16:29:37 - 26-Nov-25
Buy*	100	679.50p	Automatic Execution	16:29:37 - 26-Nov-25
Sell*	319	679.00p	Automatic Execution	16:29:04 - 26-Nov-25
Buy*	1	679.50p	SI Trade	16:28:32 - 26-Nov-25
Sell*	278	679.00p	Automatic Execution	16:28:15 - 26-Nov-25
Sell*	97	679.00p	Automatic Execution	16:28:15 - 26-Nov-25
Buy*	4	679.50p	SI Trade	16:28:15 - 26-Nov-25
Sell*	301	679.00p	Automatic Execution	16:28:15 - 26-Nov-25

See more Wh Smith trades

Wh Smith (SMWH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Nov 2025 (Wed)	663.00	684.00	656.00	678.00	938,006
25th Nov 2025 (Tue)	643.00	658.50	638.50	658.50	2,534,564
24th Nov 2025 (Mon)	650.00	655.00	637.00	638.00	708,073
21st Nov 2025 (Fri)	639.50	660.00	639.50	651.00	733,990
20th Nov 2025 (Thu)	661.00	672.50	634.50	645.50	426,371
19th Nov 2025 (Wed)	597.00	661.50	585.50	657.50	1,064,129
18th Nov 2025 (Tue)	617.00	617.50	608.00	613.50	244,050
17th Nov 2025 (Mon)	641.00	641.00	615.50	619.00	307,117
14th Nov 2025 (Fri)	638.00	638.00	623.50	626.00	380,712
13th Nov 2025 (Thu)	641.00	648.00	632.50	642.00	324,754
12th Nov 2025 (Wed)	645.00	650.50	640.00	640.00	461,742
11th Nov 2025 (Tue)	640.00	652.00	637.50	649.00	391,695
10th Nov 2025 (Mon)	632.50	647.00	632.50	638.00	842,982
7th Nov 2025 (Fri)	655.00	655.00	630.50	632.50	235,517
6th Nov 2025 (Thu)	650.00	659.50	638.50	641.00	569,118
5th Nov 2025 (Wed)	650.00	660.00	647.50	652.00	828,571
4th Nov 2025 (Tue)	664.00	667.00	655.00	655.00	303,607
3rd Nov 2025 (Mon)	670.50	675.00	665.50	668.00	234,917
31st Oct 2025 (Fri)	681.00	682.00	673.50	676.00	344,667
30th Oct 2025 (Thu)	680.00	693.00	674.50	681.00	252,326
29th Oct 2025 (Wed)	687.50	706.50	680.50	695.50	1,620,401
28th Oct 2025 (Tue)	702.50	711.00	701.00	710.00	205,169
27th Oct 2025 (Mon)	704.00	712.00	702.00	704.00	263,028

See more Wh Smith price history

Date	Source	Headline
Wh Smith (SMWH) Regulatory News
19th Nov 2025 8:12 am	RNS	Findings following the independent Deloitte Review
19th Nov 2025 7:00 am	RNS	Board changes
19th Nov 2025 7:00 am	RNS	Findings following the independent Deloitte Review
17th Nov 2025 10:27 am	RNS	Holding(s) in Company
13th Nov 2025 10:37 am	RNS	Holding(s) in Company
3rd Nov 2025 7:00 am	RNS	Holding(s) in Company
31st Oct 2025 9:25 am	RNS	Total Voting Rights
29th Oct 2025 7:00 am	RNS	Revised date of preliminary results
16th Oct 2025 5:40 pm	RNS	Holding(s) in Company
13th Oct 2025 8:49 am	RNS	Holding(s) in Company

See more Wh Smith regulatory news

FTSE 100 Latest

Value9,691.58

Change82.05