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	583.50p on 01-04-2026 at 12:58:09
Change	9.50p 1.66%
Buy	584.00p
Sell	582.00p

Last Trade:	Sell 11.00 at 583.50p
Day's Volume:	98,532
Last Close:	574.00p
Open:	586.50p
ISIN:	GB00B2PDGW16

Day's Range	577.50p - 607.50p
52wk Range:	519.00p - 1,132.00p
Market Capitalisation:	£727.59m
VWAP:	586.41741p
Shares in Issue:	124.69m

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*	11	583.50p	Automatic Execution	13:57:49 - 01-Apr-26
Sell*	9	583.50p	Automatic Execution	13:57:49 - 01-Apr-26
Sell*	54	583.50p	Automatic Execution	13:57:49 - 01-Apr-26
Sell*	3,925	583.50p	SI Trade	13:56:55 - 01-Apr-26
Buy*	54	584.00p	Automatic Execution	13:56:53 - 01-Apr-26
Sell*	17	583.50p	Automatic Execution	13:56:53 - 01-Apr-26
Sell*	1	583.50p	Automatic Execution	13:56:53 - 01-Apr-26
Sell*	4	583.50p	Automatic Execution	13:56:47 - 01-Apr-26
Sell*	93	583.50p	Automatic Execution	13:56:47 - 01-Apr-26
Sell*	1	583.50p	Automatic Execution	13:56:47 - 01-Apr-26

See more Wh Smith trades

Wh Smith (SMWH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
20th Mar 2026 (Fri)	555.50	555.50	535.00	537.50	1,134,814
19th Mar 2026 (Thu)	557.00	557.00	542.50	542.50	438,315
18th Mar 2026 (Wed)	577.00	577.00	557.00	565.00	317,618
17th Mar 2026 (Tue)	564.00	570.00	556.00	563.50	293,187
16th Mar 2026 (Mon)	570.00	573.50	558.50	562.50	248,290
13th Mar 2026 (Fri)	559.00	563.50	549.00	551.00	387,277
12th Mar 2026 (Thu)	569.00	579.50	561.00	561.00	410,418
11th Mar 2026 (Wed)	569.00	583.00	562.00	578.00	421,315
10th Mar 2026 (Tue)	569.00	579.50	566.50	567.50	333,952
9th Mar 2026 (Mon)	563.50	569.00	555.00	555.50	687,753
6th Mar 2026 (Fri)	610.50	611.50	580.50	583.00	520,615
5th Mar 2026 (Thu)	606.00	618.00	589.00	603.00	506,551
4th Mar 2026 (Wed)	603.00	617.00	591.50	606.00	1,039,015
3rd Mar 2026 (Tue)	637.00	637.00	600.00	600.00	963,255
2nd Mar 2026 (Mon)	673.50	679.50	630.50	639.00	889,684

See more Wh Smith price history

Date	Source	Headline
Wh Smith (SMWH) Regulatory News
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
27th Feb 2026 11:00 am	RNS	Total Voting Rights
25th Feb 2026 10:32 am	RNS	Block Listing Six Monthly Return
12th Feb 2026 9:17 am	RNS	Notice of GM
3rd Feb 2026 9:56 am	RNS	Result of AGM
30th Jan 2026 11:00 am	RNS	Total Voting Rights
29th Jan 2026 4:41 pm	RNS	Director/PDMR Shareholding

See more Wh Smith regulatory news

FTSE 100 Latest

Value10,339.84

Change163.39