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	675.00p on 23-01-2026 at 19:40:08
Change	-8.00p -1.17%
Buy	679.00p
Sell	678.00p

Last Trade:	Buy 37,179.00 at 678.27p
Day's Volume:	377,029
Last Close:	675.00p
Open:	679.00p
ISIN:	GB00B2PDGW16

Day's Range	674.50p - 681.50p
52wk Range:	585.50p - 1,313.00p
Market Capitalisation:	£841.69m
VWAP:	677.46465p
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*	37,179	678.27p	SI Trade Negotiated Trade	16:52:07 - 23-Jan-26
Buy*	2,295	678.27p	SI Trade Negotiated Trade	16:52:07 - 23-Jan-26
Buy*	4,346	678.27p	SI Trade Negotiated Trade	16:52:07 - 23-Jan-26
Buy*	4,088	678.27p	SI Trade Negotiated Trade	16:52:07 - 23-Jan-26
Buy*	75,242	678.27p	SI Trade Negotiated Trade	16:52:07 - 23-Jan-26
Sell*	118,461	675.00p	Uncrossing Trade	16:35:05 - 23-Jan-26
Buy*	91	679.00p	Automatic Execution	16:27:45 - 23-Jan-26
Buy*	23	679.00p	Automatic Execution	16:27:45 - 23-Jan-26
Buy*	126	678.50p	Automatic Execution	16:26:06 - 23-Jan-26
Sell*	134	678.00p	Automatic Execution	16:26:06 - 23-Jan-26

See more Wh Smith trades

Wh Smith (SMWH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
8th Jan 2026 (Thu)	630.00	640.00	625.00	635.50	288,031
7th Jan 2026 (Wed)	632.00	632.00	620.00	630.00	295,532
6th Jan 2026 (Tue)	634.00	634.00	614.50	627.00	406,349
5th Jan 2026 (Mon)	641.00	642.00	615.00	620.50	812,333
2nd Jan 2026 (Fri)	650.00	650.00	631.50	639.00	261,802
1st Jan 2026 (Thu)	639.00	639.00	639.00	639.00	0
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

See more Wh Smith price history

Date	Source	Headline
Wh Smith (SMWH) Regulatory News
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
31st Dec 2025 11:00 am	RNS	Total Voting Rights
31st Dec 2025 11:00 am	RNS	Total Voting Rights
24th Dec 2025 1:29 pm	RNS	Director/PDMR Shareholding

See more Wh Smith regulatory news

FTSE 100 Latest

Value10,143.44

Change-6.61