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	383.00p on 17-09-2026 at 18:15:14
Change	18.60p 5.1%
Buy	383.00p
Sell	382.80p

Last Trade:	Unknown 41,164.00 at 377.61p
Day's Volume:	515,501
Last Close:	383.00p
Open:	360.00p
ISIN:	GB00B2PDGW16

Day's Range	360.00p - 384.00p
52wk Range:	345.60p - 712.00p
Market Capitalisation:	£576.42m
VWAP:	375.70491p
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
Unknown*	41,164	377.61p	OTC Trade	18:59:30 - 17-Sep-26
Sell*	500	383.00p	SI Trade	16:29:48 - 17-Sep-26
Sell*	210	383.00p	Automatic Execution	16:29:43 - 17-Sep-26
Sell*	200	383.00p	Automatic Execution	16:29:43 - 17-Sep-26
Buy*	259	383.20p	Automatic Execution	16:29:09 - 17-Sep-26
Sell*	85	383.20p	Automatic Execution	16:29:09 - 17-Sep-26
Sell*	259	383.20p	Automatic Execution	16:29:09 - 17-Sep-26
Sell*	200	383.20p	Automatic Execution	16:29:09 - 17-Sep-26
Buy*	198	383.20p	Automatic Execution	16:29:07 - 17-Sep-26
Buy*	73	383.00p	Automatic Execution	16:29:07 - 17-Sep-26

See more Wh Smith trades

Wh Smith (SMWH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
4th Sep 2026 (Fri)	382.00	388.60	382.00	384.40	419,197
3rd Sep 2026 (Thu)	391.00	394.20	379.80	383.00	498,434
2nd Sep 2026 (Wed)	404.00	404.20	391.20	391.20	548,573
1st Sep 2026 (Tue)	408.00	415.80	404.80	404.80	384,700
31st Aug 2026 (Mon)	412.80	412.80	412.80	412.80	0
28th Aug 2026 (Fri)	415.00	415.00	409.00	412.80	600,677
27th Aug 2026 (Thu)	421.80	421.80	412.60	412.60	972,662
26th Aug 2026 (Wed)	425.00	425.00	413.40	420.80	454,388
25th Aug 2026 (Tue)	419.00	422.60	412.00	415.00	324,484
24th Aug 2026 (Mon)	410.00	420.00	410.00	414.20	249,688
21st Aug 2026 (Fri)	423.00	423.00	414.40	414.40	260,280
20th Aug 2026 (Thu)	420.00	422.00	415.00	415.00	234,900
19th Aug 2026 (Wed)	414.00	428.20	414.00	422.40	418,346
18th Aug 2026 (Tue)	419.80	425.40	418.20	419.80	265,326

See more Wh Smith price history

Date	Source	Headline
Wh Smith (SMWH) Regulatory News
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
10th Jun 2026 2:37 pm	RNS	Results of capital raise

See more Wh Smith regulatory news

FTSE 100 Latest

Value10,816.14

Change127.67