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	394.20p on 12-11-2026 at 09:03:42
Change	-33.00p -7.72%
Buy	395.00p
Sell	392.00p

Last Trade:	Buy 1,000.00 at 394.22p
Day's Volume:	523,422
Last Close:	427.20p
Open:	400.00p
ISIN:	GB00B2PDGW16

Day's Range	382.00p - 400.00p
52wk Range:	345.60p - 710.00p
Market Capitalisation:	£593.27m
VWAP:	390.82423p
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*	1,000	394.22p	Ordinary	09:03:41 - 12-Nov-26
Sell*	10,000	393.137p	Ordinary	09:03:38 - 12-Nov-26
Buy*	268	394.20p	Automatic Execution	09:03:29 - 12-Nov-26
Buy*	200	393.628p	Ordinary	09:03:28 - 12-Nov-26
Buy*	2,020	393.76p	Ordinary	09:03:20 - 12-Nov-26
Buy*	1,007	394.22p	Ordinary	09:03:02 - 12-Nov-26
Buy*	300	394.20p	Automatic Execution	09:02:38 - 12-Nov-26
Buy*	103	394.20p	Automatic Execution	09:02:38 - 12-Nov-26
Buy*	108	393.20p	Automatic Execution	09:02:24 - 12-Nov-26
Buy*	164	393.20p	Automatic Execution	09:02:24 - 12-Nov-26

See more Wh Smith trades

Wh Smith (SMWH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Nov 2026 (Thu)	400.00	400.00	382.00	427.20	523,422
11th Nov 2026 (Wed)	419.40	427.20	410.00	427.20	484,033
10th Nov 2026 (Tue)	425.00	425.00	412.00	415.00	255,556
9th Nov 2026 (Mon)	414.40	424.40	414.40	415.00	885,749
6th Nov 2026 (Fri)	431.40	431.40	419.00	420.80	376,854
5th Nov 2026 (Thu)	454.00	464.00	438.00	439.00	532,307
4th Nov 2026 (Wed)	430.40	452.00	424.20	447.00	884,038
3rd Nov 2026 (Tue)	436.60	442.80	426.80	429.00	185,427
2nd Nov 2026 (Mon)	425.00	440.60	423.00	437.00	487,058
30th Oct 2026 (Fri)	434.80	438.20	426.40	427.20	765,550
29th Oct 2026 (Thu)	434.80	434.80	425.00	432.60	237,507
28th Oct 2026 (Wed)	435.60	436.20	422.20	425.20	1,161,045
27th Oct 2026 (Tue)	440.00	440.00	419.00	431.80	316,597
26th Oct 2026 (Mon)	422.20	444.20	422.20	430.20	460,003
23rd Oct 2026 (Fri)	413.00	423.80	412.60	419.20	263,754
22nd Oct 2026 (Thu)	425.80	428.00	415.20	422.60	816,248
21st Oct 2026 (Wed)	421.60	426.40	415.00	425.20	494,124
20th Oct 2026 (Tue)	412.00	431.20	405.80	425.80	857,116
19th Oct 2026 (Mon)	407.00	412.60	402.40	412.60	437,068
16th Oct 2026 (Fri)	396.00	406.40	386.80	406.40	753,148
15th Oct 2026 (Thu)	375.00	390.20	375.00	387.20	807,707
14th Oct 2026 (Wed)	382.00	385.60	376.60	377.00	776,856
13th Oct 2026 (Tue)	382.00	382.00	372.20	373.20	379,128
12th Oct 2026 (Mon)	382.00	382.00	370.00	373.00	467,754

See more Wh Smith price history

Date	Source	Headline
Wh Smith (SMWH) Regulatory News
2nd Nov 2026 7:00 am	RNS	Total Voting Rights
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

See more Wh Smith regulatory news

FTSE 100 Latest

Value10,869.82

Change34.35