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	691.00p on 09-02-2026 at 12:44:46
Change	7.00p 1.02%
Buy	691.00p
Sell	690.00p

Last Trade:	Buy 11.00 at 691.00p
Day's Volume:	73,688
Last Close:	684.00p
Open:	689.00p
ISIN:	GB00B2PDGW16

Day's Range	682.50p - 691.50p
52wk Range:	585.50p - 1,295.00p
Market Capitalisation:	£861.64m
VWAP:	688.47498p
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*	11	691.00p	Automatic Execution	12:44:46 - 09-Feb-26
Buy*	550	691.00p	Automatic Execution	12:44:46 - 09-Feb-26
Buy*	33	691.00p	Automatic Execution	12:44:46 - 09-Feb-26
Buy*	29	691.00p	Automatic Execution	12:44:46 - 09-Feb-26
Sell*	150	690.50p	Automatic Execution	12:44:11 - 09-Feb-26
Sell*	33	690.50p	Automatic Execution	12:44:11 - 09-Feb-26
Buy*	112	691.00p	Automatic Execution	12:44:11 - 09-Feb-26
Buy*	85	691.00p	Automatic Execution	12:44:11 - 09-Feb-26
Buy*	73	691.00p	Automatic Execution	12:44:11 - 09-Feb-26
Sell*	50	690.50p	Automatic Execution	12:43:15 - 09-Feb-26

See more Wh Smith trades

Wh Smith (SMWH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Feb 2026 (Mon)	689.00	691.50	682.50	684.00	73,688
6th Feb 2026 (Fri)	682.00	689.50	673.00	684.00	250,710
5th Feb 2026 (Thu)	694.00	694.00	678.50	683.00	375,657
4th Feb 2026 (Wed)	670.00	693.00	670.00	691.00	317,749
3rd Feb 2026 (Tue)	693.00	693.00	665.00	667.00	344,375
2nd Feb 2026 (Mon)	679.50	691.00	673.50	691.00	253,341
30th Jan 2026 (Fri)	668.00	681.50	667.50	675.00	280,420
29th Jan 2026 (Thu)	683.00	685.00	666.50	671.00	258,986
28th Jan 2026 (Wed)	675.50	683.50	675.50	680.00	156,613
27th Jan 2026 (Tue)	685.00	685.00	674.00	680.00	157,475
26th Jan 2026 (Mon)	669.50	682.00	669.00	680.00	325,016
23rd Jan 2026 (Fri)	679.00	681.50	674.50	675.00	377,029
22nd Jan 2026 (Thu)	685.50	690.00	676.00	683.00	263,199
21st Jan 2026 (Wed)	675.00	687.50	675.00	683.00	477,500
20th Jan 2026 (Tue)	695.00	700.00	678.00	678.00	1,717,919
19th Jan 2026 (Mon)	635.50	710.00	635.50	699.00	2,015,778
16th Jan 2026 (Fri)	638.00	638.00	627.00	629.50	191,938
15th Jan 2026 (Thu)	640.50	646.50	625.00	637.50	831,309
14th Jan 2026 (Wed)	630.00	630.00	611.50	624.00	1,360,888
13th Jan 2026 (Tue)	624.50	628.50	615.50	615.50	325,649
12th Jan 2026 (Mon)	636.00	642.00	621.00	626.00	416,719
9th Jan 2026 (Fri)	650.00	650.00	637.00	643.50	496,161

See more Wh Smith price history

Date	Source	Headline
Wh Smith (SMWH) Regulatory News
3rd Feb 2026 9:56 am	RNS	Result of AGM
30th Jan 2026 11:00 am	RNS	Total Voting Rights
29th Jan 2026 4:41 pm	RNS	Director/PDMR Shareholding
22nd Jan 2026 11:35 am	RNS	Holding(s) in Company
19th Jan 2026 11:58 am	RNS	Holding(s) in Company
19th Jan 2026 9:57 am	RNS	Holding(s) in Company
19th Jan 2026 9:53 am	RNS	Holding(s) in Company
19th Jan 2026 7:00 am	RNS	Appointment of Executive Chairman
9th Jan 2026 10:27 am	RNS	Director Declaration
8th Jan 2026 4:36 pm	RNS	Director/PDMR Shareholding

See more Wh Smith regulatory news

FTSE 100 Latest

Value10,346.32

Change-23.43