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	628.50p on 22-04-2026 at 18:50:08
Change	-10.50p -1.64%
Buy	630.00p
Sell	628.50p

Last Trade:	Sell 210.00 at 628.50p
Day's Volume:	586,016
Last Close:	628.50p
Open:	643.00p
ISIN:	GB00B2PDGW16

Day's Range	622.50p - 643.00p
52wk Range:	519.00p - 1,132.00p
Market Capitalisation:	£783.71m
VWAP:	628.68337p
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
Sell*	210	628.50p	SI Trade Suspected SELL Trade	16:48:17 - 22-Apr-26
Sell*	3,518	628.494p	SI Trade Suspected SELL Trade	16:47:05 - 22-Apr-26
Sell*	187,782	628.50p	Uncrossing Trade	16:35:13 - 22-Apr-26
Buy*	15	630.00p	Automatic Execution	16:29:37 - 22-Apr-26
Buy*	270	630.00p	Automatic Execution	16:29:37 - 22-Apr-26
Sell*	29	628.50p	SI Trade	16:28:55 - 22-Apr-26
Buy*	189	629.50p	Automatic Execution	16:28:55 - 22-Apr-26
Buy*	380	629.00p	Automatic Execution	16:28:55 - 22-Apr-26
Sell*	171	628.50p	Automatic Execution	16:28:55 - 22-Apr-26
Sell*	29	628.50p	Automatic Execution	16:28:55 - 22-Apr-26

See more Wh Smith trades

Wh Smith (SMWH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
27th Mar 2026 (Fri)	577.50	577.50	555.00	560.50	359,776
26th Mar 2026 (Thu)	569.00	577.50	561.00	574.50	415,802
25th Mar 2026 (Wed)	561.00	576.00	556.50	564.00	361,078
24th Mar 2026 (Tue)	567.00	567.00	547.50	556.00	393,755
23rd Mar 2026 (Mon)	527.50	570.00	519.00	553.50	599,192

See more Wh Smith price history

Date	Source	Headline
Wh Smith (SMWH) Regulatory News
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
23rd Mar 2026 9:21 am	RNS	Holding(s) in Company
9th Mar 2026 9:59 am	RNS	Holding(s) in Company
5th Mar 2026 7:00 am	RNS	Trading update

See more Wh Smith regulatory news

FTSE 100 Latest

Value10,476.46

Change-21.63