Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Wh Smith (SMWH) Share Price

Price 645.00p on 29-12-2025 at 19:40:08
Change 22.00p 3.53%
Buy 649.00p
Sell 645.50p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Unknown 1,000.00 at 645.00p
Day's Volume: 391,608
Last Close: 645.00p
Open: 627.00p
ISIN: GB00B2PDGW16
Day's Range 626.00p - 650.50p
52wk Range: 585.50p - 1,313.00p
Market Capitalisation: £804.28m
VWAP: 644.09192p
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

Wh Smith (SMWH) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 1,000 645.00p OTC Trade
 17:07:11 - 29-Dec-25
Sell* 7 645.00p SI Trade
Suspected SELL Trade
 16:51:42 - 29-Dec-25
Sell* 721 645.006p SI Trade
 16:36:37 - 29-Dec-25
Sell* 128,305 645.00p Uncrossing Trade
 16:35:14 - 29-Dec-25
Buy* 5 646.00p SI Trade
 16:29:51 - 29-Dec-25
Sell* 42 645.50p Automatic Execution
 16:29:40 - 29-Dec-25
Sell* 42 645.50p Automatic Execution
 16:29:40 - 29-Dec-25
Sell* 141 645.50p Automatic Execution
 16:29:40 - 29-Dec-25
Buy* 614 646.23p Ordinary
 16:28:54 - 29-Dec-25
Sell* 65 645.50p SI Trade
 16:25:34 - 29-Dec-25
See more Wh Smith trades

Wh Smith (SMWH) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Dec 2025 (Mon) 627.00 650.50 626.00 645.00 391,608
26th Dec 2025 (Fri) 623.00 623.00 623.00 623.00 0
25th Dec 2025 (Thu) 623.00 623.00 623.00 623.00 0
24th Dec 2025 (Wed) 633.00 635.00 623.00 623.00 107,788
23rd Dec 2025 (Tue) 635.50 640.50 629.00 631.50 284,216
22nd Dec 2025 (Mon) 637.00 656.50 631.50 632.50 400,730
19th Dec 2025 (Fri) 646.50 683.50 637.00 637.00 1,539,198
18th Dec 2025 (Thu) 677.00 690.00 662.50 685.00 710,778
17th Dec 2025 (Wed) 668.50 668.50 653.00 666.50 344,269
16th Dec 2025 (Tue) 652.00 673.50 652.00 664.00 277,963
15th Dec 2025 (Mon) 653.50 666.50 653.50 663.00 244,455
12th Dec 2025 (Fri) 651.50 669.50 651.50 653.50 241,620
11th Dec 2025 (Thu) 680.00 680.00 665.50 667.50 247,996
10th Dec 2025 (Wed) 660.00 674.00 660.00 664.00 765,714
9th Dec 2025 (Tue) 675.50 683.00 667.00 667.00 306,670
8th Dec 2025 (Mon) 692.50 695.00 681.50 681.50 268,459
5th Dec 2025 (Fri) 705.00 705.00 689.00 694.50 284,908
4th Dec 2025 (Thu) 679.00 709.50 679.00 689.00 400,795
3rd Dec 2025 (Wed) 668.00 681.00 664.50 681.00 404,055
2nd Dec 2025 (Tue) 691.50 691.50 669.50 672.50 226,346
1st Dec 2025 (Mon) 688.50 688.50 668.50 678.00 222,291
See more Wh Smith price history

Wh Smith (SMWH) Regulatory News

Date Source Headline
24th Dec 2025 1:29 pm RNS Director/PDMR Shareholding
24th Dec 2025 1:29 pm RNS Director/PDMR Shareholding
24th Dec 2025 1:24 pm RNS Director/PDMR Shareholding
24th Dec 2025 1:24 pm RNS Director/PDMR Shareholding
24th Dec 2025 1:22 pm RNS Annual Financial Report
24th Dec 2025 1:22 pm RNS Annual Financial Report
24th Dec 2025 1:16 pm RNS Director/PDMR Shareholding
24th Dec 2025 1:16 pm RNS Director/PDMR Shareholding
23rd Dec 2025 12:05 pm RNS Holding(s) in Company
23rd Dec 2025 12:05 pm RNS Holding(s) in Company
See more Wh Smith regulatory news

Wh Smith (SMWH) Share News

IN BRIEF: WH Smith CFO Max Izzard buys GBP120,000 in shares

24th Dec 2025 13:58

WH Smith PLC - Swindon, England-based travel retailer - Chief Financial Officer Max Izzard buys 20,000 shares at GBP6.40, worth GBP128,000, on Tuesday. On Friday last week, WH Smith released its delayed annual results, slashing its dividend amid drop in pretax profit. The company also faces an investigation by the UK Financial Conduct Authority, after an accounting error within its US business that led to the resignation of Carl Cowling as chief executive. Read More

LONDON MARKET MIDDAY: Housebuilders fall as investors weigh BoE cut

19th Dec 2025 12:13

(Alliance News) - Stock prices in London were mixed at midday on Friday, as housebuilders weighed on the FTSE 100 index as investors mulled Thursday's Bank of England rate cut. Read More

WH Smith faces FCA investigation, cuts annual dividend

19th Dec 2025 10:54

(Alliance News) - WH Smith PLC on Friday said the UK financial watchdog has launched an investigation into the company following an accounting error within its US business, as it reported its delayed annual results and cut its annual dividend. Read More

LONDON MARKET OPEN: Tepid start in Europe after central bank bonanza

19th Dec 2025 08:54

(Alliance News) - Stock prices in Europe tread water in early dealings on Friday, as investors take a pause of breath after a week stacked with rate decisions, which has culminated with a hike by the Bank of Japan. Read More

LONDON BRIEFING: Next plans return; WH Smith profit slumps

19th Dec 2025 07:55

(Alliance News) - Next has outlined plans for a shareholder return, WH Smith says it has a lot to do to "rebuild confidence", while Applied Nutrition has struck an out-licensing with grocer Morrisons. Read More

See more Wh Smith news
FTSE 100 Latest
Value9,866.53
Change-4.15

Login to your account

Forgot Password?

Not Registered