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	495.40p on 22-05-2026 at 18:35:13
Change	-7.10p -1.41%
Buy	496.00p
Sell	494.80p

Last Trade:	Buy 1,635.00 at 503.611p
Day's Volume:	172,224
Last Close:	495.40p
Open:	504.00p
ISIN:	GB00B2PDGW16

Day's Range	494.80p - 514.50p
52wk Range:	445.40p - 1,132.00p
Market Capitalisation:	£617.74m
VWAP:	498.76921p
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*	1,635	503.611p	SI Trade Negotiated Trade	16:47:05 - 22-May-26
Buy*	3	495.40p	SI Trade	16:40:25 - 22-May-26
Buy*	273	495.40p	SI Trade	16:35:04 - 22-May-26
Buy*	89,393	495.40p	Suspected BUY Trade	16:35:04 - 22-May-26
Sell*	1,147	494.80p	SI Trade	16:29:10 - 22-May-26
Sell*	1,147	494.80p	SI Trade	16:29:09 - 22-May-26
Sell*	191	495.40p	Automatic Execution	16:29:09 - 22-May-26
Sell*	51	495.40p	Automatic Execution	16:29:09 - 22-May-26
Buy*	31	495.80p	Automatic Execution	16:29:04 - 22-May-26
Buy*	60	495.80p	Automatic Execution	16:29:04 - 22-May-26

See more Wh Smith trades

Wh Smith (SMWH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd May 2026 (Fri)	504.00	514.50	494.80	495.40	172,224
21st May 2026 (Thu)	506.50	510.50	495.80	502.50	3,237,850
20th May 2026 (Wed)	477.00	500.00	470.60	498.00	366,635
19th May 2026 (Tue)	470.40	482.20	469.40	477.20	267,512
18th May 2026 (Mon)	471.20	481.40	452.40	470.00	492,284
15th May 2026 (Fri)	452.00	460.00	445.40	460.00	416,272
14th May 2026 (Thu)	450.00	462.00	447.80	462.00	394,665
13th May 2026 (Wed)	480.00	480.00	447.60	447.60	746,433
12th May 2026 (Tue)	483.60	487.60	461.80	469.60	620,449
11th May 2026 (Mon)	510.00	510.00	488.80	490.00	496,621
8th May 2026 (Fri)	518.50	521.50	508.50	508.50	304,994
7th May 2026 (Thu)	516.50	526.50	513.00	523.00	460,726
6th May 2026 (Wed)	487.00	546.50	484.20	517.50	997,967
5th May 2026 (Tue)	509.50	519.00	474.00	477.20	826,603
4th May 2026 (Mon)	516.00	516.00	516.00	516.00	0
1st May 2026 (Fri)	505.00	521.50	505.00	516.00	208,580
30th Apr 2026 (Thu)	510.00	519.50	499.60	510.50	850,193
29th Apr 2026 (Wed)	537.00	551.00	509.00	510.00	663,455
28th Apr 2026 (Tue)	559.00	559.50	544.50	544.50	2,149,535
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

See more Wh Smith price history

Date	Source	Headline
Wh Smith (SMWH) Regulatory News
20th May 2026 5:12 pm	RNS	Director/PDMR Shareholding
30th Apr 2026 11:08 am	RNS	Total Voting Rights
29th Apr 2026 10:25 am	RNS	Holding(s) in Company
29th Apr 2026 10:19 am	RNS	Holding(s) in Company
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

See more Wh Smith regulatory news

FTSE 100 Latest

Value10,466.26

Change22.79