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	419.00p on 11-06-2026 at 18:35:13
Change	6.40p 1.55%
Buy	418.00p
Sell	415.60p

Last Trade:	Sell 7,549.00 at 419.00p
Day's Volume:	1,076,299
Last Close:	419.00p
Open:	415.00p
ISIN:	GB00B2PDGW16

Day's Range	409.60p - 426.20p
52wk Range:	394.80p - 1,132.00p
Market Capitalisation:	£522.47m
VWAP:	416.9316p
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*	7,549	419.00p	Automatic Execution	16:37:14 - 11-Jun-26
Sell*	1,466	419.00p	Automatic Execution	16:37:14 - 11-Jun-26
Sell*	232,719	419.00p	Uncrossing Trade	16:35:12 - 11-Jun-26
Buy*	243	418.00p	Automatic Execution	16:29:51 - 11-Jun-26
Buy*	165	418.00p	Automatic Execution	16:29:51 - 11-Jun-26
Buy*	51	418.20p	Automatic Execution	16:29:33 - 11-Jun-26
Buy*	200	418.20p	Automatic Execution	16:29:33 - 11-Jun-26
Buy*	4	418.20p	SI Trade	16:29:02 - 11-Jun-26
Buy*	4	418.20p	Automatic Execution	16:29:02 - 11-Jun-26
Sell*	3	418.00p	Automatic Execution	16:28:40 - 11-Jun-26

See more Wh Smith trades

Wh Smith (SMWH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Jun 2026 (Wed)	410.00	424.00	394.80	412.60	3,112,281
9th Jun 2026 (Tue)	495.20	510.00	478.60	492.20	330,958
8th Jun 2026 (Mon)	517.00	517.00	495.60	499.60	215,613
5th Jun 2026 (Fri)	504.00	522.50	503.50	506.00	414,072
4th Jun 2026 (Thu)	499.80	525.50	499.80	508.00	312,743
3rd Jun 2026 (Wed)	506.00	510.00	494.60	504.00	471,161
2nd Jun 2026 (Tue)	503.50	523.50	503.50	513.00	360,760
1st Jun 2026 (Mon)	493.40	517.50	493.40	495.40	479,473
29th May 2026 (Fri)	505.00	511.00	494.40	495.00	371,067
28th May 2026 (Thu)	505.00	505.50	491.40	500.50	593,874
27th May 2026 (Wed)	509.50	527.00	501.00	508.50	307,292
26th May 2026 (Tue)	504.50	515.00	500.00	505.50	1,502,434
25th May 2026 (Mon)	495.40	495.40	495.40	495.40	0
22nd May 2026 (Fri)	504.00	514.50	494.80	495.40	172,224
21st May 2026 (Thu)	506.50	510.50	495.80	502.50	3,237,850
20th May 2026 (Wed)	477.00	500.00	470.60	498.00	366,635
19th May 2026 (Tue)	470.40	482.20	469.40	477.20	267,512
18th May 2026 (Mon)	471.20	481.40	452.40	470.00	492,284
15th May 2026 (Fri)	452.00	460.00	445.40	460.00	416,272
14th May 2026 (Thu)	450.00	462.00	447.80	462.00	394,665
13th May 2026 (Wed)	480.00	480.00	447.60	447.60	746,433
12th May 2026 (Tue)	483.60	487.60	461.80	469.60	620,449
11th May 2026 (Mon)	510.00	510.00	488.80	490.00	496,621

See more Wh Smith price history

Date	Source	Headline
Wh Smith (SMWH) Regulatory News
10th Jun 2026 6:00 pm	RNS	Director/PDMR Shareholding
10th Jun 2026 2:37 pm	RNS	Results of capital raise
10th Jun 2026 7:00 am	RNS	Retail Offer
10th Jun 2026 7:00 am	RNS	Proposed capital raise
10th Jun 2026 7:00 am	RNS	Trading Update
4th Jun 2026 9:23 am	RNS	Holding(s) in Company
29th May 2026 11:00 am	RNS	Total Voting Rights
20th May 2026 5:12 pm	RNS	Director/PDMR Shareholding
30th Apr 2026 11:08 am	RNS	Total Voting Rights
29th Apr 2026 10:25 am	RNS	Holding(s) in Company

See more Wh Smith regulatory news

FTSE 100 Latest

Value10,303.88

Change49.07