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	639.00p on 31-12-2025 at 19:40:08
Change	-4.50p -0.7%
Buy	641.50p
Sell	640.50p

Last Trade:	Unknown 1,000.00 at 639.00p
Day's Volume:	144,636
Last Close:	639.00p
Open:	645.00p
ISIN:	GB00B2PDGW16

Day's Range	638.00p - 645.50p
52wk Range:	585.50p - 1,313.00p
Market Capitalisation:	£796.80m
VWAP:	639.61752p
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
Unknown*	1,000	639.00p	OTC Trade	13:12:49 - 31-Dec-25
Sell*	75,057	639.00p	Uncrossing Trade	12:35:25 - 31-Dec-25
Sell*	1	640.50p	Automatic Execution	12:29:59 - 31-Dec-25
Sell*	11	640.50p	Automatic Execution	12:29:56 - 31-Dec-25
Sell*	4	640.50p	Automatic Execution	12:29:56 - 31-Dec-25
Buy*	5	641.23p	Ordinary	12:29:23 - 31-Dec-25
Buy*	5	641.50p	SI Trade	12:29:22 - 31-Dec-25
Sell*	51	641.00p	Automatic Execution	12:27:01 - 31-Dec-25
Sell*	347	641.50p	Automatic Execution	12:25:19 - 31-Dec-25
Buy*	15	642.50p	SI Trade	12:21:20 - 31-Dec-25

See more Wh Smith trades

Wh Smith (SMWH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Dec 2025 (Wed)	645.00	645.50	638.00	639.00	144,636
30th Dec 2025 (Tue)	652.00	652.00	642.50	643.50	177,976
29th Dec 2025 (Mon)	627.00	650.50	626.00	645.00	391,608
26th Dec 2025 (Fri)	623.00	623.00	623.00	623.00	0
25th Dec 2025 (Thu)	623.00	623.00	623.00	623.00	0
24th Dec 2025 (Wed)	633.00	635.00	623.00	623.00	107,788
23rd Dec 2025 (Tue)	635.50	640.50	629.00	631.50	284,216
22nd Dec 2025 (Mon)	637.00	656.50	631.50	632.50	400,730
19th Dec 2025 (Fri)	646.50	683.50	637.00	637.00	1,539,198
18th Dec 2025 (Thu)	677.00	690.00	662.50	685.00	710,778
17th Dec 2025 (Wed)	668.50	668.50	653.00	666.50	344,269
16th Dec 2025 (Tue)	652.00	673.50	652.00	664.00	277,963
15th Dec 2025 (Mon)	653.50	666.50	653.50	663.00	244,455
12th Dec 2025 (Fri)	651.50	669.50	651.50	653.50	241,620
11th Dec 2025 (Thu)	680.00	680.00	665.50	667.50	247,996
10th Dec 2025 (Wed)	660.00	674.00	660.00	664.00	765,714
9th Dec 2025 (Tue)	675.50	683.00	667.00	667.00	306,670
8th Dec 2025 (Mon)	692.50	695.00	681.50	681.50	268,459
5th Dec 2025 (Fri)	705.00	705.00	689.00	694.50	284,908
4th Dec 2025 (Thu)	679.00	709.50	679.00	689.00	400,795
3rd Dec 2025 (Wed)	668.00	681.00	664.50	681.00	404,055
2nd Dec 2025 (Tue)	691.50	691.50	669.50	672.50	226,346
1st Dec 2025 (Mon)	688.50	688.50	668.50	678.00	222,291

See more Wh Smith price history

Date	Source	Headline
Wh Smith (SMWH) Regulatory News
24th Dec 2025 1:29 pm	RNS	Director/PDMR Shareholding
24th Dec 2025 1:29 pm	RNS	Director/PDMR Shareholding
24th Dec 2025 1:24 pm	RNS	Director/PDMR Shareholding
24th Dec 2025 1:24 pm	RNS	Director/PDMR Shareholding
24th Dec 2025 1:22 pm	RNS	Annual Financial Report
24th Dec 2025 1:22 pm	RNS	Annual Financial Report
24th Dec 2025 1:16 pm	RNS	Director/PDMR Shareholding
24th Dec 2025 1:16 pm	RNS	Director/PDMR Shareholding
23rd Dec 2025 12:05 pm	RNS	Holding(s) in Company
23rd Dec 2025 12:05 pm	RNS	Holding(s) in Company

See more Wh Smith regulatory news

FTSE 100 Latest

Value9,931.38

Change-9.33