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	369.00p on 05-10-2026 at 10:35:39
Change	0.00p 0%
Buy	369.80p
Sell	368.80p

Last Trade:	Buy 480.00 at 369.00p
Day's Volume:	82,006
Last Close:	369.00p
Open:	369.00p
ISIN:	GB00B2PDGW16

Day's Range	366.60p - 372.20p
52wk Range:	345.60p - 712.00p
Market Capitalisation:	£555.35m
VWAP:	369.11163p
Shares in Issue:	150.50m

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*	480	369.00p	Automatic Execution	11:32:54 - 05-Oct-26
Buy*	209	369.00p	Automatic Execution	11:32:54 - 05-Oct-26
Buy*	442	369.00p	Automatic Execution	11:32:54 - 05-Oct-26
Sell*	57	368.20p	Automatic Execution	11:31:55 - 05-Oct-26
Sell*	188	368.20p	Automatic Execution	11:31:55 - 05-Oct-26
Unknown*	0	369.00p	SI Trade	11:31:46 - 05-Oct-26
Sell*	85	369.00p	Automatic Execution	11:27:41 - 05-Oct-26
Sell*	221	369.00p	Automatic Execution	11:27:41 - 05-Oct-26
Sell*	315	369.00p	Automatic Execution	11:27:41 - 05-Oct-26
Sell*	55	369.00p	Automatic Execution	11:27:41 - 05-Oct-26

See more Wh Smith trades

Wh Smith (SMWH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Oct 2026 (Fri)	372.00	378.60	366.60	369.00	561,562
1st Oct 2026 (Thu)	388.00	389.80	370.20	371.20	935,643
30th Sep 2026 (Wed)	372.00	392.20	372.00	390.60	1,223,836
29th Sep 2026 (Tue)	386.80	386.80	373.60	379.40	330,458
28th Sep 2026 (Mon)	375.00	386.60	375.00	377.60	481,252
25th Sep 2026 (Fri)	363.00	371.00	363.00	371.00	403,729
24th Sep 2026 (Thu)	365.00	370.80	360.60	360.60	1,188,947
23rd Sep 2026 (Wed)	380.00	385.40	369.00	370.20	2,298,978
22nd Sep 2026 (Tue)	377.00	386.20	374.80	384.00	627,763
21st Sep 2026 (Mon)	371.40	378.60	365.40	377.00	1,921,539
18th Sep 2026 (Fri)	380.00	382.00	369.00	369.00	2,708,555
17th Sep 2026 (Thu)	360.00	384.00	360.00	383.00	515,501
16th Sep 2026 (Wed)	350.00	367.00	345.60	364.40	1,411,596
15th Sep 2026 (Tue)	365.00	375.20	362.60	362.80	607,922
14th Sep 2026 (Mon)	375.00	375.20	361.60	363.80	510,469
11th Sep 2026 (Fri)	372.60	379.00	372.60	374.20	461,097
10th Sep 2026 (Thu)	372.00	379.00	369.40	372.60	629,825
9th Sep 2026 (Wed)	384.80	388.60	374.60	374.80	514,991
8th Sep 2026 (Tue)	385.00	385.60	374.40	374.60	401,423
7th Sep 2026 (Mon)	384.00	385.20	377.40	378.60	470,092

See more Wh Smith price history

Date	Source	Headline
Wh Smith (SMWH) Regulatory News
1st Oct 2026 7:00 am	RNS	Total Voting Rights
16th Sep 2026 7:00 am	RNS	Pre-close Trading Update
1st Sep 2026 7:00 am	RNS	Total Voting Rights
10th Aug 2026 4:27 pm	RNS	Director/PDMR Shareholding
3rd Aug 2026 7:00 am	RNS	Total Voting Rights
30th Jun 2026 1:02 pm	RNS	Total Voting Rights
30th Jun 2026 12:59 pm	RNS	Admission to Trading
30th Jun 2026 12:53 pm	RNS	Holding(s) in Company
29th Jun 2026 12:17 pm	RNS	Director/PDMR Shareholding
10th Jun 2026 6:00 pm	RNS	Director/PDMR Shareholding

See more Wh Smith regulatory news

FTSE 100 Latest

Value10,486.97

Change25.02