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	950.50p on 15-04-2025 at 18:25:11
Change	3.00p 0.32%
Buy	945.00p
Sell	944.50p
Buy / Sell SMWH Shares

Last Trade:	Buy 199,935.00 at 950.50p
Day's Volume:	325,630
Last Close:	950.50p
Open:	942.50p
ISIN:	GB00B2PDGW16

Day's Range	941.50p - 960.50p
52wk Range:	873.00p - 1,497.00p
Market Capitalisation:	£1,206m
VWAP:	950.00811p
Shares in Issue:	127m

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*	199,935	950.50p	Suspected BUY Trade	16:35:09 - 15-Apr-25
Buy*	496	945.00p	Automatic Execution	16:29:53 - 15-Apr-25
Buy*	128	945.00p	Automatic Execution	16:29:00 - 15-Apr-25
Sell*	10	944.50p	Automatic Execution	16:28:06 - 15-Apr-25
Sell*	71	944.50p	Automatic Execution	16:28:06 - 15-Apr-25
Sell*	132	944.50p	Automatic Execution	16:28:06 - 15-Apr-25
Sell*	2	944.50p	SI Trade	16:27:56 - 15-Apr-25
Sell*	9	945.00p	SI Trade	16:27:11 - 15-Apr-25
Buy*	287	945.00p	Automatic Execution	16:27:08 - 15-Apr-25
Buy*	287	945.00p	Automatic Execution	16:27:08 - 15-Apr-25

See more Wh Smith trades

Wh Smith (SMWH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
4th Apr 2025 (Fri)	986.50	1,011.00	930.00	930.00	334,223
3rd Apr 2025 (Thu)	1,000.00	1,027.00	1,000.00	1,011.00	303,674
2nd Apr 2025 (Wed)	1,033.00	1,033.00	1,000.00	1,025.00	235,806
1st Apr 2025 (Tue)	1,017.00	1,024.00	1,004.00	1,011.00	432,382
31st Mar 2025 (Mon)	1,019.00	1,035.00	1,010.00	1,014.00	496,905
28th Mar 2025 (Fri)	1,100.00	1,106.00	1,039.00	1,039.00	500,116
27th Mar 2025 (Thu)	1,072.00	1,090.00	1,066.00	1,090.00	415,249
26th Mar 2025 (Wed)	1,089.00	1,089.00	1,073.00	1,083.00	255,424
25th Mar 2025 (Tue)	1,067.00	1,087.00	1,062.00	1,078.00	164,630
24th Mar 2025 (Mon)	1,070.00	1,070.00	1,052.00	1,063.00	131,314
21st Mar 2025 (Fri)	1,070.00	1,075.00	1,049.00	1,055.00	413,562
20th Mar 2025 (Thu)	1,076.00	1,081.00	1,060.00	1,074.00	572,074
19th Mar 2025 (Wed)	1,080.00	1,080.00	1,059.00	1,075.00	284,978
18th Mar 2025 (Tue)	1,060.00	1,079.00	1,048.00	1,067.00	218,146
17th Mar 2025 (Mon)	1,070.00	1,070.00	1,049.00	1,052.00	235,876

See more Wh Smith price history

Date	Source	Headline
Wh Smith (SMWH) Regulatory News
9th Apr 2025 4:12 pm	RNS	Holding(s) in Company
1st Apr 2025 4:00 pm	RNS	Holding(s) in Company
31st Mar 2025 10:08 am	RNS	Total Voting Rights
28th Mar 2025 7:00 am	RNS	Sale of UK High Street business
25th Mar 2025 9:11 am	RNS	Holding(s) in Company
25th Mar 2025 7:00 am	RNS	Successful completion of refinancing
18th Mar 2025 5:37 pm	RNS	Transaction in Own Shares
17th Mar 2025 5:12 pm	RNS	Transaction in Own Shares
14th Mar 2025 5:23 pm	RNS	Transaction in Own Shares
13th Mar 2025 5:12 pm	RNS	Transaction in Own Shares

See more Wh Smith regulatory news

FTSE 100 Latest

Value8,249.12

Change0.00