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	505.50p on 26-05-2026 at 17:05:13
Change	10.10p 2.04%
Buy	507.50p
Sell	506.50p

Last Trade:	Unknown 603,395.00 at 504.50p
Day's Volume:	1,502,434
Last Close:	505.50p
Open:	504.50p
ISIN:	GB00B2PDGW16

Day's Range	500.00p - 515.00p
52wk Range:	445.40p - 1,132.00p
Market Capitalisation:	£630.33m
VWAP:	505.06843p
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
Unknown*	603,395	504.50p	Negotiated Trade OTC Trade	17:47:32 - 26-May-26
Buy*	2,136	508.552p	SI Trade Negotiated Trade	16:47:06 - 26-May-26
Buy*	2	505.50p	SI Trade	16:42:40 - 26-May-26
Buy*	400	505.50p	SI Trade	16:35:13 - 26-May-26
Sell*	71,465	505.50p	Uncrossing Trade	16:35:13 - 26-May-26
Buy*	40	507.50p	Automatic Execution	16:29:51 - 26-May-26
Buy*	100	507.50p	Automatic Execution	16:29:51 - 26-May-26
Buy*	196	507.50p	Automatic Execution	16:29:51 - 26-May-26
Sell*	100	507.00p	Automatic Execution	16:29:30 - 26-May-26
Sell*	175	507.00p	Automatic Execution	16:29:30 - 26-May-26

See more Wh Smith trades

Wh Smith (SMWH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
8th May 2026 (Fri)	518.50	521.50	508.50	508.50	304,994
7th May 2026 (Thu)	516.50	526.50	513.00	523.00	460,726
6th May 2026 (Wed)	487.00	546.50	484.20	517.50	997,967
5th May 2026 (Tue)	509.50	519.00	474.00	477.20	826,603
4th May 2026 (Mon)	516.00	516.00	516.00	516.00	0
1st May 2026 (Fri)	505.00	521.50	505.00	516.00	208,580
30th Apr 2026 (Thu)	510.00	519.50	499.60	510.50	850,193
29th Apr 2026 (Wed)	537.00	551.00	509.00	510.00	663,455
28th Apr 2026 (Tue)	559.00	559.50	544.50	544.50	2,149,535
27th Apr 2026 (Mon)	562.00	569.50	553.00	560.50	517,276

See more Wh Smith price history

Date	Source	Headline
Wh Smith (SMWH) Regulatory News
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
29th Apr 2026 10:19 am	RNS	Holding(s) in Company
27th Apr 2026 3:57 pm	RNS	Director/PDMR Shareholding
23rd Apr 2026 7:01 am	RNS	Board changes
23rd Apr 2026 7:00 am	RNS	Interim Results Announcement
17th Apr 2026 11:06 am	RNS	Holding(s) in Company
16th Apr 2026 12:51 pm	RNS	Holding(s) in Company
16th Apr 2026 7:16 am	RNS	Holding(s) in Company

See more Wh Smith regulatory news

FTSE 100 Latest

Value10,491.39

Change25.13