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	373.00p on 12-10-2026 at 18:15:15
Change	-1.20p -0.32%
Buy	375.40p
Sell	374.20p

Last Trade:	Buy 606.00 at 373.00p
Day's Volume:	467,754
Last Close:	373.00p
Open:	382.00p
ISIN:	GB00B2PDGW16

Day's Range	370.00p - 382.00p
52wk Range:	345.60p - 712.00p
Market Capitalisation:	£561.37m
VWAP:	375.11573p
Shares in Issue:	150.50m

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*	606	373.00p	Automatic Execution	16:35:29 - 12-Oct-26
Buy*	606	373.00p	Automatic Execution	16:35:29 - 12-Oct-26
Buy*	606	373.00p	Automatic Execution	16:35:29 - 12-Oct-26
Buy*	178,844	373.00p	Suspected BUY Trade	16:35:29 - 12-Oct-26
Buy*	1	374.20p	Automatic Execution	16:29:40 - 12-Oct-26
Buy*	2	374.20p	Automatic Execution	16:29:40 - 12-Oct-26
Buy*	23	374.20p	Automatic Execution	16:29:40 - 12-Oct-26
Buy*	55	374.20p	Automatic Execution	16:27:40 - 12-Oct-26
Buy*	208	374.20p	Automatic Execution	16:27:40 - 12-Oct-26
Buy*	303	374.00p	Automatic Execution	16:26:34 - 12-Oct-26

See more Wh Smith trades

Wh Smith (SMWH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Oct 2026 (Mon)	382.00	382.00	370.00	373.00	467,754
9th Oct 2026 (Fri)	365.00	380.80	365.00	374.20	554,189
8th Oct 2026 (Thu)	360.40	372.20	360.40	369.40	830,809
7th Oct 2026 (Wed)	373.40	379.00	367.40	369.40	373,046
6th Oct 2026 (Tue)	365.00	374.40	365.00	369.00	393,969
5th Oct 2026 (Mon)	369.00	372.20	365.60	369.00	417,667
2nd Oct 2026 (Fri)	372.00	378.60	366.60	369.00	561,562
1st Oct 2026 (Thu)	388.00	389.80	370.20	371.20	935,643
30th Sep 2026 (Wed)	372.00	392.20	372.00	390.60	1,223,836
29th Sep 2026 (Tue)	386.80	386.80	373.60	379.40	330,458
28th Sep 2026 (Mon)	375.00	386.60	375.00	377.60	481,252
25th Sep 2026 (Fri)	363.00	371.00	363.00	371.00	403,729
24th Sep 2026 (Thu)	365.00	370.80	360.60	360.60	1,188,947
23rd Sep 2026 (Wed)	380.00	385.40	369.00	370.20	2,298,978
22nd Sep 2026 (Tue)	377.00	386.20	374.80	384.00	627,763
21st Sep 2026 (Mon)	371.40	378.60	365.40	377.00	1,921,539
18th Sep 2026 (Fri)	380.00	382.00	369.00	369.00	2,708,555
17th Sep 2026 (Thu)	360.00	384.00	360.00	383.00	515,501
16th Sep 2026 (Wed)	350.00	367.00	345.60	364.40	1,411,596
15th Sep 2026 (Tue)	365.00	375.20	362.60	362.80	607,922
14th Sep 2026 (Mon)	375.00	375.20	361.60	363.80	510,469

See more Wh Smith price history

Date	Source	Headline
Wh Smith (SMWH) Regulatory News
1st Oct 2026 7:00 am	RNS	Total Voting Rights
16th Sep 2026 7:00 am	RNS	Pre-close Trading Update
1st Sep 2026 7:00 am	RNS	Total Voting Rights
10th Aug 2026 4:27 pm	RNS	Director/PDMR Shareholding
3rd Aug 2026 7:00 am	RNS	Total Voting Rights
30th Jun 2026 1:02 pm	RNS	Total Voting Rights
30th Jun 2026 12:59 pm	RNS	Admission to Trading
30th Jun 2026 12:53 pm	RNS	Holding(s) in Company
29th Jun 2026 12:17 pm	RNS	Director/PDMR Shareholding
10th Jun 2026 6:00 pm	RNS	Director/PDMR Shareholding

See more Wh Smith regulatory news

FTSE 100 Latest

Value10,656.28

Change104.23