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	429.00p on 03-11-2026 at 18:05:14
Change	-8.00p -1.83%
Buy	429.60p
Sell	428.20p

Last Trade:	Buy 106,840.00 at 429.00p
Day's Volume:	185,427
Last Close:	429.00p
Open:	436.60p
ISIN:	GB00B2PDGW16

Day's Range	426.80p - 442.80p
52wk Range:	345.60p - 710.00p
Market Capitalisation:	£645.65m
VWAP:	430.94408p
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*	106,840	429.00p	Suspected BUY Trade	16:35:23 - 03-Nov-26
Sell*	2	428.40p	Automatic Execution	16:29:51 - 03-Nov-26
Sell*	57	428.20p	Automatic Execution	16:29:30 - 03-Nov-26
Sell*	331	428.20p	Automatic Execution	16:29:30 - 03-Nov-26
Sell*	187	428.20p	Automatic Execution	16:29:30 - 03-Nov-26
Buy*	229	429.00p	SI Trade	16:29:13 - 03-Nov-26
Sell*	100	428.60p	Automatic Execution	16:29:13 - 03-Nov-26
Sell*	276	428.60p	Automatic Execution	16:29:13 - 03-Nov-26
Sell*	59	428.60p	Automatic Execution	16:29:13 - 03-Nov-26
Buy*	51	429.00p	Automatic Execution	16:29:13 - 03-Nov-26

See more Wh Smith trades

Wh Smith (SMWH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Nov 2026 (Tue)	436.60	442.80	426.80	429.00	185,427
2nd Nov 2026 (Mon)	425.00	440.60	423.00	437.00	487,058
30th Oct 2026 (Fri)	434.80	438.20	426.40	427.20	765,550
29th Oct 2026 (Thu)	434.80	434.80	425.00	432.60	237,507
28th Oct 2026 (Wed)	435.60	436.20	422.20	425.20	1,161,045
27th Oct 2026 (Tue)	440.00	440.00	419.00	431.80	316,597
26th Oct 2026 (Mon)	422.20	444.20	422.20	430.20	460,003
23rd Oct 2026 (Fri)	413.00	423.80	412.60	419.20	263,754
22nd Oct 2026 (Thu)	425.80	428.00	415.20	422.60	816,248
21st Oct 2026 (Wed)	421.60	426.40	415.00	425.20	494,124
20th Oct 2026 (Tue)	412.00	431.20	405.80	425.80	857,116
19th Oct 2026 (Mon)	407.00	412.60	402.40	412.60	437,068
16th Oct 2026 (Fri)	396.00	406.40	386.80	406.40	753,148
15th Oct 2026 (Thu)	375.00	390.20	375.00	387.20	807,707
14th Oct 2026 (Wed)	382.00	385.60	376.60	377.00	776,856
13th Oct 2026 (Tue)	382.00	382.00	372.20	373.20	379,128
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

See more Wh Smith price history

Date	Source	Headline
Wh Smith (SMWH) Regulatory News
2nd Nov 2026 7:00 am	RNS	Total Voting Rights
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

See more Wh Smith regulatory news

FTSE 100 Latest

Value10,638.43

Change-122.90