Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Wh Smith (SMWH) Share Price

Price 613.50p on 18-11-2025 at 17:30:01
Change -5.50p -0.89%
Buy 612.00p
Sell 610.50p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Unknown 2,500.00 at 613.50p
Day's Volume: 244,049
Last Close: 613.50p
Open: 617.00p
ISIN: GB00B2PDGW16
Day's Range 608.00p - 617.50p
52wk Range: 608.00p - 1,313.00p
Market Capitalisation: £764.18m
VWAP: 612.70884p
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

Wh Smith (SMWH) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 2,500 613.50p OTC Trade
 17:07:34 - 18-Nov-25
Buy* 49,995 613.50p Suspected BUY Trade
 16:35:00 - 18-Nov-25
Sell* 32 611.00p Automatic Execution
 16:29:33 - 18-Nov-25
Sell* 22 611.00p Automatic Execution
 16:29:33 - 18-Nov-25
Sell* 100 611.00p Automatic Execution
 16:29:33 - 18-Nov-25
Sell* 196 611.00p Automatic Execution
 16:29:04 - 18-Nov-25
Sell* 124 611.00p Automatic Execution
 16:29:04 - 18-Nov-25
Sell* 187 611.00p Automatic Execution
 16:29:04 - 18-Nov-25
Sell* 3 611.00p Automatic Execution
 16:28:34 - 18-Nov-25
Sell* 100 611.00p Automatic Execution
 16:28:34 - 18-Nov-25
See more Wh Smith trades

Wh Smith (SMWH) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Nov 2025 (Tue) 617.00 617.50 608.00 613.50 244,049
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
7th Nov 2025 (Fri) 655.00 655.00 630.50 632.50 235,517
6th Nov 2025 (Thu) 650.00 659.50 638.50 641.00 569,118
5th Nov 2025 (Wed) 650.00 660.00 647.50 652.00 828,571
4th Nov 2025 (Tue) 664.00 667.00 655.00 655.00 303,607
3rd Nov 2025 (Mon) 670.50 675.00 665.50 668.00 234,917
31st Oct 2025 (Fri) 681.00 682.00 673.50 676.00 344,667
30th Oct 2025 (Thu) 680.00 693.00 674.50 681.00 252,326
29th Oct 2025 (Wed) 687.50 706.50 680.50 695.50 1,620,401
28th Oct 2025 (Tue) 702.50 711.00 701.00 710.00 205,169
27th Oct 2025 (Mon) 704.00 712.00 702.00 704.00 263,028
24th Oct 2025 (Fri) 700.00 708.50 692.00 703.50 1,098,544
23rd Oct 2025 (Thu) 662.00 684.50 636.50 675.00 802,794
22nd Oct 2025 (Wed) 663.50 682.00 659.50 682.00 1,893,808
21st Oct 2025 (Tue) 640.50 662.50 640.50 660.00 1,044,989
20th Oct 2025 (Mon) 643.50 651.00 638.50 648.50 306,733
See more Wh Smith price history

Wh Smith (SMWH) Regulatory News

Date Source Headline
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
13th Oct 2025 8:49 am RNS Holding(s) in Company
10th Oct 2025 5:36 pm RNS Holding(s) in Company
8th Oct 2025 11:34 am RNS Holding(s) in Company
30th Sep 2025 1:29 pm RNS Total Voting Rights
See more Wh Smith regulatory news

Wh Smith (SMWH) Share News

UK earnings, trading statements calendar - next 7 days

5th Nov 2025 14:24

Read More

LONDON MARKET OPEN: FTSE 100 hits high as Next and GSK raise guidance

29th Oct 2025 09:01

(Alliance News) - Stock prices in London opened higher on Wednesday and hit a new intra-day record after a swathe of well-received reports from Glencore, Next and GSK. Read More

IN BRIEF: WH Smith sets results date as US business review completes

29th Oct 2025 08:53

WH Smith PLC - Swindon, England-based travel retail - Schedules its delayed annual results for December 16, saying the third-party review of its US business will be complete by the end of November. WH Smith's results for the financial year that ended August 31 were originally scheduled to be released on November 12. However in late August, the retailer said profit in its North American had been overstated, sending its shares tumbling. WH Smith at the time said this was due to accelerated recognition of supplier income, such as incentives and discounts. WH Smith commissioned accountancy firm Deloitte LLP to conduct a review. On Wednesday, it said Deloitte is expected to conclude its review by the end of next month, allowing PricewaterhouseCoopers LLP to complete the audit of the results and clearing the way for WH Smith to release them in December. Read More

LONDON MARKET CLOSE: FTSE 100 up as soft US CPI clears way for Fed cut

24th Oct 2025 17:04

(Alliance News) - The FTSE 100 hit another record peak on Friday fuelled by weaker-than-expected US inflation data, a bunch of optimistic UK economic reports and strong results from NatWest. Read More

LONDON BROKER RATINGS: RBC raises Kingfisher; Peel raises WH Smith

24th Oct 2025 09:48

(Alliance News) - The following London-listed shares received analyst recommendations Friday morning and on Thursday: Read More

See more Wh Smith news
FTSE 100 Latest
Value9,552.30
Change-123.13

Login to your account

Forgot Password?

Not Registered