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	553.50p on 28-04-2026 at 07:27:16
Change	-7.00p -1.25%
Buy	554.50p
Sell	553.50p

Last Trade:	Buy 35.00 at 553.50p
Day's Volume:	15,864
Last Close:	560.50p
Open:	559.00p
ISIN:	GB00B2PDGW16

Day's Range	552.00p - 559.50p
52wk Range:	519.00p - 1,132.00p
Market Capitalisation:	£690.19m
VWAP:	554.92539p
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
Buy*	35	553.50p	Automatic Execution	08:27:14 - 28-Apr-26
Unknown*	0	554.00p	SI Trade	08:27:14 - 28-Apr-26
Sell*	899	552.00p	SI Trade	08:25:33 - 28-Apr-26
Sell*	99	553.00p	Automatic Execution	08:25:27 - 28-Apr-26
Buy*	117	553.50p	Automatic Execution	08:25:26 - 28-Apr-26
Buy*	709	553.00p	Automatic Execution	08:25:26 - 28-Apr-26
Sell*	92	551.50p	SI Trade	08:25:21 - 28-Apr-26
Buy*	170	552.50p	Automatic Execution	08:25:21 - 28-Apr-26
Sell*	178	552.00p	Automatic Execution	08:25:21 - 28-Apr-26
Buy*	188	552.00p	Automatic Execution	08:25:21 - 28-Apr-26

See more Wh Smith trades

Wh Smith (SMWH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Apr 2026 (Mon)	562.00	569.50	553.00	560.50	517,276
24th Apr 2026 (Fri)	565.00	577.00	554.50	565.50	574,191
23rd Apr 2026 (Thu)	538.00	604.50	521.50	571.00	1,536,661
22nd Apr 2026 (Wed)	643.00	643.00	622.50	628.50	586,016
21st Apr 2026 (Tue)	649.00	649.00	637.00	639.00	447,313
20th Apr 2026 (Mon)	640.00	646.50	631.00	634.50	312,433
17th Apr 2026 (Fri)	625.00	652.00	625.00	652.00	593,955
16th Apr 2026 (Thu)	616.50	634.00	616.50	623.00	298,927
15th Apr 2026 (Wed)	613.50	625.50	613.50	617.00	258,178
14th Apr 2026 (Tue)	594.50	615.50	594.50	615.50	302,877
13th Apr 2026 (Mon)	598.50	601.00	581.50	589.00	327,449
10th Apr 2026 (Fri)	607.50	626.50	606.50	608.50	306,855
9th Apr 2026 (Thu)	610.50	610.50	592.50	603.00	248,870
8th Apr 2026 (Wed)	617.50	627.00	607.00	611.00	533,798
7th Apr 2026 (Tue)	591.00	595.00	577.00	578.00	263,644
6th Apr 2026 (Mon)	587.00	587.00	587.00	587.00	0
3rd Apr 2026 (Fri)	587.00	587.00	587.00	587.00	0
2nd Apr 2026 (Thu)	570.00	589.00	568.50	587.00	4,611,377
1st Apr 2026 (Wed)	586.50	607.50	577.50	584.00	295,147
31st Mar 2026 (Tue)	575.50	579.50	566.00	574.00	528,191
30th Mar 2026 (Mon)	559.00	567.50	552.00	565.50	395,689

See more Wh Smith price history

Date	Source	Headline
Wh Smith (SMWH) Regulatory News
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
14th Apr 2026 6:03 pm	RNS	Holding(s) in Company
9th Apr 2026 10:11 am	RNS	Holding(s) in Company
7th Apr 2026 7:00 am	RNS	Directorate change
31st Mar 2026 12:50 pm	RNS	Total Voting Rights

See more Wh Smith regulatory news

FTSE 100 Latest

Value10,324.47

Change3.38