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 627.50p on 22-04-2026 at 08:34:25
Change -11.50p -1.8%
Buy 627.50p
Sell 626.00p
Last Trade: Buy 926.00 at 627.50p
Day's Volume: 68,116
Last Close: 639.00p
Open: 643.00p
ISIN: GB00B2PDGW16
Day's Range 622.50p - 643.00p
52wk Range: 519.00p - 1,132.00p
Market Capitalisation: £782.46m
VWAP: 629.52582p
Shares in Issue: 124.69m

Wh Smith (SMWH) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 926 627.50p Automatic Execution
09:34:10 - 22-Apr-26
Buy* 959 627.50p Automatic Execution
09:34:10 - 22-Apr-26
Buy* 235 627.50p Automatic Execution
09:34:10 - 22-Apr-26
Buy* 189 627.50p Automatic Execution
09:34:10 - 22-Apr-26
Buy* 132 626.50p Automatic Execution
09:34:10 - 22-Apr-26
Buy* 200 626.50p Automatic Execution
09:34:10 - 22-Apr-26
Buy* 11 627.50p Automatic Execution
09:34:08 - 22-Apr-26
Sell* 535 626.00p Automatic Execution
09:34:08 - 22-Apr-26
Sell* 163 626.00p Automatic Execution
09:34:08 - 22-Apr-26
Sell* 59 626.50p Automatic Execution
09:34:08 - 22-Apr-26
See more Wh Smith trades

Wh Smith (SMWH) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Apr 2026 (Tue) 649.00 649.00 637.00 639.00 447,313
20th Apr 2026 (Mon) 640.00 646.50 631.00 634.50 312,433
17th Apr 2026 (Fri) 625.00 652.00 625.00 652.00 593,955
16th Apr 2026 (Thu) 616.50 634.00 616.50 623.00 298,927
15th Apr 2026 (Wed) 613.50 625.50 613.50 617.00 258,178
14th Apr 2026 (Tue) 594.50 615.50 594.50 615.50 302,877
13th Apr 2026 (Mon) 598.50 601.00 581.50 589.00 327,449
10th Apr 2026 (Fri) 607.50 626.50 606.50 608.50 306,855
9th Apr 2026 (Thu) 610.50 610.50 592.50 603.00 248,870
8th Apr 2026 (Wed) 617.50 627.00 607.00 611.00 533,798
7th Apr 2026 (Tue) 591.00 595.00 577.00 578.00 263,644
6th Apr 2026 (Mon) 587.00 587.00 587.00 587.00 0
3rd Apr 2026 (Fri) 587.00 587.00 587.00 587.00 0
2nd Apr 2026 (Thu) 570.00 589.00 568.50 587.00 4,611,377
1st Apr 2026 (Wed) 586.50 607.50 577.50 584.00 295,147
31st Mar 2026 (Tue) 575.50 579.50 566.00 574.00 528,191
30th Mar 2026 (Mon) 559.00 567.50 552.00 565.50 395,689
27th Mar 2026 (Fri) 577.50 577.50 555.00 560.50 359,776
26th Mar 2026 (Thu) 569.00 577.50 561.00 574.50 415,802
25th Mar 2026 (Wed) 561.00 576.00 556.50 564.00 361,078
24th Mar 2026 (Tue) 567.00 567.00 547.50 556.00 393,755
23rd Mar 2026 (Mon) 527.50 570.00 519.00 553.50 599,192
See more Wh Smith price history

Wh Smith (SMWH) Regulatory News

Date Source Headline
17th Apr 2026 11:06 am RNS Holding(s) in Company
16th Apr 2026 12:51 pm RNS Holding(s) in Company
16th Apr 2026 7:16 am RNS Holding(s) in Company
14th Apr 2026 6:03 pm RNS Holding(s) in Company
9th Apr 2026 10:11 am RNS Holding(s) in Company
7th Apr 2026 7:00 am RNS Directorate change
31st Mar 2026 12:50 pm RNS Total Voting Rights
23rd Mar 2026 9:21 am RNS Holding(s) in Company
9th Mar 2026 9:59 am RNS Holding(s) in Company
5th Mar 2026 7:00 am RNS Trading update
See more Wh Smith regulatory news

Wh Smith (SMWH) Share News

WINNERS & LOSERS: Utilities under pressure; Workspace plummets

17th Apr 2026 11:11

(Alliance News) - The following are the leading risers and fallers among FTSE 100 and 250 index constituents on Friday. Read More

UK earnings, trading statements calendar - next 7 days

16th Apr 2026 14:11

Read More

LONDON MARKET CLOSE: FTSE 100 edges lower amid new US-Iran uncertainty

13th Apr 2026 17:11

(Alliance News) - The FTSE 100 posted modest falls on Monday as the oil price topped USD100 per barrel once more as the US pressed ahead with a naval blockade of the Strait of Hormuz. Read More

LONDON BROKER RATINGS: Bernstein cuts Wizz Air and easyJet

13th Apr 2026 09:39

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

Mercantile Investment praises Serco, faces private credit pressure

10th Apr 2026 09:19

(Alliance News) - Mercantile Investment Trust PLC on Friday reported growth in its net asset value, but a lower return than its benchmark in financial 2026. Read More

See more Wh Smith news
FTSE 100 Latest
Value10,491.43
Change-6.66

Login to your account

Forgot Password?

Not Registered