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	516.50p on 08-05-2026 at 07:23:42
Change	-6.50p -1.24%
Buy	516.50p
Sell	514.50p

Last Trade:	Sell 2.00 at 516.00p
Day's Volume:	16,648
Last Close:	523.00p
Open:	518.50p
ISIN:	GB00B2PDGW16

Day's Range	513.00p - 520.50p
52wk Range:	474.00p - 1,132.00p
Market Capitalisation:	£644.05m
VWAP:	516.77028p
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*	2	516.00p	SI Trade	08:22:50 - 08-May-26
Sell*	8	515.50p	SI Trade	08:21:30 - 08-May-26
Sell*	200	516.50p	Automatic Execution	08:21:30 - 08-May-26
Sell*	60	516.50p	Automatic Execution	08:21:30 - 08-May-26
Buy*	1,325	517.50p	Automatic Execution	08:21:30 - 08-May-26
Buy*	1,206	517.50p	Automatic Execution	08:21:30 - 08-May-26
Buy*	185	515.50p	Automatic Execution	08:19:13 - 08-May-26
Buy*	200	514.50p	Automatic Execution	08:18:30 - 08-May-26
Buy*	59	514.50p	Automatic Execution	08:18:30 - 08-May-26
Sell*	50	515.00p	Automatic Execution	08:18:17 - 08-May-26

See more Wh Smith trades

Wh Smith (SMWH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th May 2026 (Thu)	516.50	526.50	513.00	523.00	460,726
6th May 2026 (Wed)	487.00	546.50	484.20	517.50	997,967
5th May 2026 (Tue)	509.50	519.00	474.00	477.20	826,603
4th May 2026 (Mon)	516.00	516.00	516.00	516.00	0
1st May 2026 (Fri)	505.00	521.50	505.00	516.00	208,580
30th Apr 2026 (Thu)	510.00	519.50	499.60	510.50	850,193
29th Apr 2026 (Wed)	537.00	551.00	509.00	510.00	663,455
28th Apr 2026 (Tue)	559.00	559.50	544.50	544.50	2,149,535
27th Apr 2026 (Mon)	562.00	569.50	553.00	560.50	517,276
24th Apr 2026 (Fri)	565.00	577.00	554.50	565.50	574,191
23rd Apr 2026 (Thu)	538.00	604.50	521.50	571.00	1,536,661
22nd Apr 2026 (Wed)	643.00	643.00	622.50	628.50	586,016
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

See more Wh Smith price history

Date	Source	Headline
Wh Smith (SMWH) Regulatory News
30th Apr 2026 11:08 am	RNS	Total Voting Rights
29th Apr 2026 10:25 am	RNS	Holding(s) in Company
29th Apr 2026 10:19 am	RNS	Holding(s) in Company
27th Apr 2026 3:57 pm	RNS	Director/PDMR Shareholding
23rd Apr 2026 7:01 am	RNS	Board changes
23rd Apr 2026 7:00 am	RNS	Interim Results Announcement
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

See more Wh Smith regulatory news

FTSE 100 Latest

Value10,195.49

Change-81.46