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	652.50p on 19-11-2025 at 13:26:11
Change	39.00p 6.36%
Buy	653.00p
Sell	652.00p

Last Trade:	Buy 48.00 at 652.50p
Day's Volume:	508,053
Last Close:	613.50p
Open:	597.00p
ISIN:	GB00B2PDGW16

Day's Range	585.50p - 652.50p
52wk Range:	585.50p - 1,313.00p
Market Capitalisation:	£812.76m
VWAP:	624.43041p
Shares in Issue:	124.56m

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*	48	652.50p	Automatic Execution	13:26:11 - 19-Nov-25
Sell*	27	652.00p	SI Trade	13:26:08 - 19-Nov-25
Sell*	12,466	651.164p	Negotiated Trade	13:26:07 - 19-Nov-25
Buy*	51	652.50p	Automatic Execution	13:25:05 - 19-Nov-25
Buy*	29	652.00p	Automatic Execution	13:24:42 - 19-Nov-25
Sell*	133	651.50p	Automatic Execution	13:24:34 - 19-Nov-25
Sell*	9	651.50p	Automatic Execution	13:24:34 - 19-Nov-25
Sell*	30	651.50p	Automatic Execution	13:24:34 - 19-Nov-25
Sell*	30	651.50p	Automatic Execution	13:24:34 - 19-Nov-25
Unknown*	0	651.00p	SI Trade	13:23:52 - 19-Nov-25

See more Wh Smith trades

Wh Smith (SMWH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Nov 2025 (Wed)	597.00	652.50	585.50	613.50	508,053
18th Nov 2025 (Tue)	617.00	617.50	608.00	613.50	244,050
17th Nov 2025 (Mon)	641.00	641.00	615.50	619.00	307,117
14th Nov 2025 (Fri)	638.00	638.00	623.50	626.00	380,712
13th Nov 2025 (Thu)	641.00	648.00	632.50	642.00	324,754
12th Nov 2025 (Wed)	645.00	650.50	640.00	640.00	461,742
11th Nov 2025 (Tue)	640.00	652.00	637.50	649.00	391,695
10th Nov 2025 (Mon)	632.50	647.00	632.50	638.00	842,982
7th Nov 2025 (Fri)	655.00	655.00	630.50	632.50	235,517
6th Nov 2025 (Thu)	650.00	659.50	638.50	641.00	569,118
5th Nov 2025 (Wed)	650.00	660.00	647.50	652.00	828,571
4th Nov 2025 (Tue)	664.00	667.00	655.00	655.00	303,607
3rd Nov 2025 (Mon)	670.50	675.00	665.50	668.00	234,917
31st Oct 2025 (Fri)	681.00	682.00	673.50	676.00	344,667
30th Oct 2025 (Thu)	680.00	693.00	674.50	681.00	252,326
29th Oct 2025 (Wed)	687.50	706.50	680.50	695.50	1,620,401
28th Oct 2025 (Tue)	702.50	711.00	701.00	710.00	205,169
27th Oct 2025 (Mon)	704.00	712.00	702.00	704.00	263,028
24th Oct 2025 (Fri)	700.00	708.50	692.00	703.50	1,098,544
23rd Oct 2025 (Thu)	662.00	684.50	636.50	675.00	802,794
22nd Oct 2025 (Wed)	663.50	682.00	659.50	682.00	1,893,808
21st Oct 2025 (Tue)	640.50	662.50	640.50	660.00	1,044,989
20th Oct 2025 (Mon)	643.50	651.00	638.50	648.50	306,733

See more Wh Smith price history

Date	Source	Headline
Wh Smith (SMWH) Regulatory News
17th Nov 2025 10:27 am	RNS	Holding(s) in Company
13th Nov 2025 10:37 am	RNS	Holding(s) in Company
3rd Nov 2025 7:00 am	RNS	Holding(s) in Company
31st Oct 2025 9:25 am	RNS	Total Voting Rights
29th Oct 2025 7:00 am	RNS	Revised date of preliminary results
16th Oct 2025 5:40 pm	RNS	Holding(s) in Company
13th Oct 2025 8:49 am	RNS	Holding(s) in Company
10th Oct 2025 5:36 pm	RNS	Holding(s) in Company
8th Oct 2025 11:34 am	RNS	Holding(s) in Company
30th Sep 2025 1:29 pm	RNS	Total Voting Rights

See more Wh Smith regulatory news

FTSE 100 Latest

Value9,532.36

Change-19.94