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	615.50p on 14-04-2026 at 18:40:08
Change	26.50p 4.5%
Buy	614.50p
Sell	600.00p

Last Trade:	Buy 3,740.00 at 609.056p
Day's Volume:	302,877
Last Close:	615.50p
Open:	594.50p
ISIN:	GB00B2PDGW16

Day's Range	594.50p - 615.50p
52wk Range:	519.00p - 1,132.00p
Market Capitalisation:	£767.50m
VWAP:	611.36852p
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
Buy*	3,740	609.056p	SI Trade Negotiated Trade	16:47:06 - 14-Apr-26
Buy*	141,558	615.50p	Suspected BUY Trade	16:35:14 - 14-Apr-26
Sell*	5	614.00p	Automatic Execution	16:29:58 - 14-Apr-26
Sell*	11	614.00p	Automatic Execution	16:29:58 - 14-Apr-26
Buy*	628	614.50p	SI Trade	16:29:33 - 14-Apr-26
Buy*	6	614.50p	Automatic Execution	16:29:29 - 14-Apr-26
Buy*	100	614.50p	Automatic Execution	16:29:29 - 14-Apr-26
Buy*	147	614.50p	Automatic Execution	16:29:29 - 14-Apr-26
Buy*	7	614.50p	Automatic Execution	16:29:29 - 14-Apr-26
Sell*	46	614.00p	Automatic Execution	16:28:43 - 14-Apr-26

See more Wh Smith trades

Wh Smith (SMWH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
7th Apr 2026 (Tue)	591.00	595.00	577.00	578.00	263,644
6th Apr 2026 (Mon)	587.00	587.00	587.00	587.00	0
3rd Apr 2026 (Fri)	587.00	587.00	587.00	587.00	0
2nd Apr 2026 (Thu)	570.00	589.00	568.50	587.00	4,611,377
1st Apr 2026 (Wed)	586.50	607.50	577.50	584.00	295,147
31st Mar 2026 (Tue)	575.50	579.50	566.00	574.00	528,191
30th Mar 2026 (Mon)	559.00	567.50	552.00	565.50	395,689
27th Mar 2026 (Fri)	577.50	577.50	555.00	560.50	359,776
26th Mar 2026 (Thu)	569.00	577.50	561.00	574.50	415,802
25th Mar 2026 (Wed)	561.00	576.00	556.50	564.00	361,078
24th Mar 2026 (Tue)	567.00	567.00	547.50	556.00	393,755
23rd Mar 2026 (Mon)	527.50	570.00	519.00	553.50	599,192
20th Mar 2026 (Fri)	555.50	555.50	535.00	537.50	1,134,814
19th Mar 2026 (Thu)	557.00	557.00	542.50	542.50	438,315
18th Mar 2026 (Wed)	577.00	577.00	557.00	565.00	317,618
17th Mar 2026 (Tue)	564.00	570.00	556.00	563.50	293,187
16th Mar 2026 (Mon)	570.00	573.50	558.50	562.50	248,290

See more Wh Smith price history

Date	Source	Headline
Wh Smith (SMWH) Regulatory News
14th Apr 2026 6:03 pm	RNS	Holding(s) in Company
9th Apr 2026 10:11 am	RNS	Holding(s) in Company
7th Apr 2026 7:00 am	RNS	Directorate change
31st Mar 2026 12:50 pm	RNS	Total Voting Rights
23rd Mar 2026 9:21 am	RNS	Holding(s) in Company
9th Mar 2026 9:59 am	RNS	Holding(s) in Company
5th Mar 2026 7:00 am	RNS	Trading update
27th Feb 2026 11:00 am	RNS	Total Voting Rights
25th Feb 2026 10:32 am	RNS	Block Listing Six Monthly Return
12th Feb 2026 9:17 am	RNS	Notice of GM

See more Wh Smith regulatory news

FTSE 100 Latest

Value10,609.06

Change26.10