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	675.50p on 20-02-2026 at 19:40:09
Change	0.50p 0.07%
Buy	675.00p
Sell	674.00p

Last Trade:	Sell 67.00 at 675.50p
Day's Volume:	190,476
Last Close:	675.50p
Open:	679.50p
ISIN:	GB00B2PDGW16

Day's Range	672.00p - 683.00p
52wk Range:	585.50p - 1,191.00p
Market Capitalisation:	£842.31m
VWAP:	676.99366p
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*	67	675.50p	SI Trade	16:35:28 - 20-Feb-26
Sell*	128	675.50p	SI Trade	16:35:28 - 20-Feb-26
Sell*	50	675.50p	SI Trade	16:35:28 - 20-Feb-26
Buy*	229	675.50p	Automatic Execution	16:35:28 - 20-Feb-26
Buy*	62,659	675.50p	Suspected BUY Trade	16:35:28 - 20-Feb-26
Buy*	98	674.50p	Automatic Execution	16:29:40 - 20-Feb-26
Buy*	88	674.50p	Automatic Execution	16:29:40 - 20-Feb-26
Buy*	145	674.50p	Automatic Execution	16:29:40 - 20-Feb-26
Buy*	110	674.50p	Automatic Execution	16:29:40 - 20-Feb-26
Sell*	26	674.00p	Automatic Execution	16:26:28 - 20-Feb-26

See more Wh Smith trades

Wh Smith (SMWH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Feb 2026 (Fri)	679.50	683.00	672.00	675.50	190,476
19th Feb 2026 (Thu)	674.50	681.00	671.50	675.00	205,110
18th Feb 2026 (Wed)	694.00	694.50	673.00	677.50	261,578
17th Feb 2026 (Tue)	691.00	695.00	678.00	693.50	291,004
16th Feb 2026 (Mon)	682.00	687.00	675.00	678.00	181,662
13th Feb 2026 (Fri)	695.00	695.00	681.50	684.50	198,298
12th Feb 2026 (Thu)	694.00	694.00	679.00	685.50	204,530
11th Feb 2026 (Wed)	683.50	689.00	673.50	680.00	329,676
10th Feb 2026 (Tue)	678.50	688.50	678.50	686.00	261,897
9th Feb 2026 (Mon)	689.00	691.50	675.00	675.00	315,758
6th Feb 2026 (Fri)	682.00	689.50	673.00	684.00	250,710
5th Feb 2026 (Thu)	694.00	694.00	678.50	683.00	375,657
4th Feb 2026 (Wed)	670.00	693.00	670.00	691.00	317,749
3rd Feb 2026 (Tue)	693.00	693.00	665.00	667.00	344,375
2nd Feb 2026 (Mon)	679.50	691.00	673.50	691.00	253,341
30th Jan 2026 (Fri)	668.00	681.50	667.50	675.00	280,420
29th Jan 2026 (Thu)	683.00	685.00	666.50	671.00	258,986
28th Jan 2026 (Wed)	675.50	683.50	675.50	680.00	156,613
27th Jan 2026 (Tue)	685.00	685.00	674.00	680.00	157,475
26th Jan 2026 (Mon)	669.50	682.00	669.00	680.00	325,016
23rd Jan 2026 (Fri)	679.00	681.50	674.50	675.00	377,029
22nd Jan 2026 (Thu)	685.50	690.00	676.00	683.00	263,199
21st Jan 2026 (Wed)	675.00	687.50	675.00	683.00	477,500

See more Wh Smith price history

Date	Source	Headline
Wh Smith (SMWH) Regulatory News
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
22nd Jan 2026 11:35 am	RNS	Holding(s) in Company
19th Jan 2026 11:58 am	RNS	Holding(s) in Company
19th Jan 2026 9:57 am	RNS	Holding(s) in Company
19th Jan 2026 9:53 am	RNS	Holding(s) in Company
19th Jan 2026 7:00 am	RNS	Appointment of Executive Chairman
9th Jan 2026 10:27 am	RNS	Director Declaration

See more Wh Smith regulatory news

FTSE 100 Latest

Value10,686.89

Change59.85