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	901.00p on 06-05-2025 at 12:48:03
Change	-12.50p -1.37%
Buy	902.50p
Sell	900.50p
Buy / Sell SMWH Shares

Last Trade:	Buy 100.00 at 901.00p
Day's Volume:	177,757
Last Close:	913.50p
Open:	909.00p
ISIN:	GB00B2PDGW16

Day's Range	887.50p - 921.50p
52wk Range:	873.00p - 1,497.00p
Market Capitalisation:	£1,138m
VWAP:	900.19829p
Shares in Issue:	126m

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*	100	901.00p	Automatic Execution	13:48:02 - 06-May-25
Buy*	23	901.00p	Automatic Execution	13:48:02 - 06-May-25
Buy*	18	901.00p	Automatic Execution	13:48:02 - 06-May-25
Buy*	50	901.00p	Automatic Execution	13:48:02 - 06-May-25
Buy*	55	901.00p	Automatic Execution	13:48:02 - 06-May-25
Buy*	50	901.00p	Automatic Execution	13:48:02 - 06-May-25
Buy*	341	900.50p	Automatic Execution	13:48:02 - 06-May-25
Buy*	292	900.00p	Automatic Execution	13:47:40 - 06-May-25
Buy*	129	899.50p	Automatic Execution	13:45:09 - 06-May-25
Buy*	299	899.00p	Automatic Execution	13:43:35 - 06-May-25

See more Wh Smith trades

Wh Smith (SMWH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
28th Apr 2025 (Mon)	913.50	934.00	913.50	920.00	510,613
25th Apr 2025 (Fri)	902.00	911.50	894.50	905.00	618,096
24th Apr 2025 (Thu)	900.00	905.50	882.00	892.00	309,234
23rd Apr 2025 (Wed)	900.00	920.50	897.50	904.00	294,286
22nd Apr 2025 (Tue)	926.00	929.00	884.50	888.00	758,756
21st Apr 2025 (Mon)	931.00	931.00	931.00	931.00	0
18th Apr 2025 (Fri)	931.00	931.00	931.00	931.00	0
17th Apr 2025 (Thu)	934.50	950.00	919.00	931.00	278,561
16th Apr 2025 (Wed)	948.00	989.50	900.00	941.50	320,998
15th Apr 2025 (Tue)	942.50	960.50	941.50	950.50	325,630
14th Apr 2025 (Mon)	941.50	954.00	933.00	947.50	221,574
11th Apr 2025 (Fri)	926.50	955.00	912.00	922.00	309,596
10th Apr 2025 (Thu)	969.00	975.00	934.00	947.00	574,802
9th Apr 2025 (Wed)	901.50	908.00	884.00	900.50	224,115
8th Apr 2025 (Tue)	905.50	933.50	900.00	924.00	196,688
7th Apr 2025 (Mon)	884.00	955.00	873.00	899.00	408,982

See more Wh Smith price history

Date	Source	Headline
Wh Smith (SMWH) Regulatory News
2nd May 2025 5:14 pm	RNS	Transaction in Own Shares
1st May 2025 5:14 pm	RNS	Transaction in Own Shares
1st May 2025 4:27 pm	RNS	Holding(s) in Company
30th Apr 2025 5:26 pm	RNS	Transaction in Own Shares
30th Apr 2025 3:53 pm	RNS	Total Voting Rights
29th Apr 2025 5:42 pm	RNS	Transaction in Own Shares
28th Apr 2025 5:35 pm	RNS	Transaction in Own Shares
25th Apr 2025 6:17 pm	RNS	Holding(s) in Company
25th Apr 2025 5:15 pm	RNS	Transaction in Own Shares
24th Apr 2025 6:02 pm	RNS	Transaction in Own Shares

See more Wh Smith regulatory news

FTSE 100 Latest

Value8,594.61

Change-1.74