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	374.00p on 13-11-2026 at 19:35:13
Change	-24.60p -6.17%
Buy	381.60p
Sell	377.80p

Last Trade:	Buy 707.00 at 374.00p
Day's Volume:	3,197,432
Last Close:	374.00p
Open:	390.00p
ISIN:	GB00B2PDGW16

Day's Range	363.60p - 390.00p
52wk Range:	345.60p - 710.00p
Market Capitalisation:	£562.87m
VWAP:	373.02859p
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*	707	374.00p	Automatic Execution	16:35:16 - 13-Nov-26
Buy*	228,559	374.00p	Suspected BUY Trade	16:35:05 - 13-Nov-26
Buy*	1	380.54p	Ordinary	16:29:47 - 13-Nov-26
Sell*	175	379.20p	Automatic Execution	16:29:38 - 13-Nov-26
Sell*	614	378.60p	Automatic Execution	16:29:38 - 13-Nov-26
Sell*	200	378.80p	Automatic Execution	16:29:38 - 13-Nov-26
Sell*	266	378.80p	Automatic Execution	16:29:38 - 13-Nov-26
Sell*	155	378.80p	Automatic Execution	16:29:38 - 13-Nov-26
Sell*	45	379.00p	Automatic Execution	16:29:38 - 13-Nov-26
Buy*	45	378.80p	Automatic Execution	16:29:38 - 13-Nov-26

See more Wh Smith trades

Wh Smith (SMWH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Nov 2026 (Fri)	390.00	390.00	363.60	374.00	3,197,432
12th Nov 2026 (Thu)	400.00	410.00	382.00	398.60	2,237,075
11th Nov 2026 (Wed)	419.40	427.20	410.00	427.20	484,033
10th Nov 2026 (Tue)	425.00	425.00	412.00	415.00	255,556
9th Nov 2026 (Mon)	414.40	424.40	414.40	415.00	885,749
6th Nov 2026 (Fri)	431.40	431.40	419.00	420.80	376,854
5th Nov 2026 (Thu)	454.00	464.00	438.00	439.00	532,307
4th Nov 2026 (Wed)	430.40	452.00	424.20	447.00	884,038
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

See more Wh Smith price history

Date	Source	Headline
Wh Smith (SMWH) Regulatory News
12th Nov 2026 7:00 am	RNS	Preliminary Results Announcement
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

See more Wh Smith regulatory news

FTSE 100 Latest

Value10,902.56

Change39.47