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	681.50p on 08-12-2025 at 19:40:08
Change	-13.00p -1.87%
Buy	686.50p
Sell	686.00p

Last Trade:	Sell 159,029.00 at 681.50p
Day's Volume:	268,459
Last Close:	681.50p
Open:	692.50p
ISIN:	GB00B2PDGW16

Day's Range	681.50p - 695.00p
52wk Range:	585.50p - 1,313.00p
Market Capitalisation:	£848.88m
VWAP:	684.28434p
Shares in Issue:	124.56m

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
Sell*	159,029	681.50p	Uncrossing Trade	16:35:20 - 08-Dec-25
Buy*	100	686.50p	Automatic Execution	16:30:00 - 08-Dec-25
Sell*	50	686.00p	Automatic Execution	16:29:02 - 08-Dec-25
Sell*	189	686.00p	Automatic Execution	16:29:02 - 08-Dec-25
Sell*	29	686.00p	SI Trade	16:27:45 - 08-Dec-25
Buy*	177	687.00p	SI Trade	16:23:21 - 08-Dec-25
Buy*	78	686.00p	Automatic Execution	16:23:14 - 08-Dec-25
Buy*	180	686.00p	Automatic Execution	16:23:14 - 08-Dec-25
Buy*	300	686.00p	Automatic Execution	16:23:14 - 08-Dec-25
Buy*	142	686.00p	Automatic Execution	16:23:14 - 08-Dec-25

See more Wh Smith trades

Wh Smith (SMWH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Dec 2025 (Mon)	692.50	695.00	681.50	681.50	268,459
5th Dec 2025 (Fri)	705.00	705.00	689.00	694.50	284,908
4th Dec 2025 (Thu)	679.00	709.50	679.00	689.00	400,795
3rd Dec 2025 (Wed)	668.00	681.00	664.50	681.00	404,055
2nd Dec 2025 (Tue)	691.50	691.50	669.50	672.50	226,346
1st Dec 2025 (Mon)	688.50	688.50	668.50	678.00	222,291
28th Nov 2025 (Fri)	694.50	702.00	686.00	686.00	422,236
27th Nov 2025 (Thu)	680.00	695.50	680.00	690.00	284,202
26th Nov 2025 (Wed)	663.00	684.00	656.00	678.00	938,006
25th Nov 2025 (Tue)	643.00	658.50	638.50	658.50	2,534,564
24th Nov 2025 (Mon)	650.00	655.00	637.00	638.00	708,073
21st Nov 2025 (Fri)	639.50	660.00	639.50	651.00	733,990
20th Nov 2025 (Thu)	661.00	672.50	634.50	645.50	426,371
19th Nov 2025 (Wed)	597.00	661.50	585.50	657.50	1,064,129
18th Nov 2025 (Tue)	617.00	617.50	608.00	613.50	244,050
17th Nov 2025 (Mon)	641.00	641.00	615.50	619.00	307,117
14th Nov 2025 (Fri)	638.00	638.00	623.50	626.00	380,712
13th Nov 2025 (Thu)	641.00	648.00	632.50	642.00	324,754
12th Nov 2025 (Wed)	645.00	650.50	640.00	640.00	461,742
11th Nov 2025 (Tue)	640.00	652.00	637.50	649.00	391,695
10th Nov 2025 (Mon)	632.50	647.00	632.50	638.00	842,982

See more Wh Smith price history

Date	Source	Headline
Wh Smith (SMWH) Regulatory News
28th Nov 2025 10:11 am	RNS	Total Voting Rights
19th Nov 2025 8:12 am	RNS	Findings following the independent Deloitte Review
19th Nov 2025 7:00 am	RNS	Board changes
19th Nov 2025 7:00 am	RNS	Findings following the independent Deloitte Review
17th Nov 2025 10:27 am	RNS	Holding(s) in Company
13th Nov 2025 10:37 am	RNS	Holding(s) in Company
3rd Nov 2025 7:00 am	RNS	Holding(s) in Company
31st Oct 2025 9:25 am	RNS	Total Voting Rights
29th Oct 2025 7:00 am	RNS	Revised date of preliminary results
16th Oct 2025 5:40 pm	RNS	Holding(s) in Company

See more Wh Smith regulatory news

FTSE 100 Latest

Value9,645.09

Change-21.92