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	384.00p on 22-09-2026 at 18:25:12
Change	7.00p 1.86%
Buy	384.60p
Sell	383.40p

Last Trade:	Buy 304.00 at 384.00p
Day's Volume:	627,763
Last Close:	384.00p
Open:	377.00p
ISIN:	GB00B2PDGW16

Day's Range	374.80p - 386.20p
52wk Range:	345.60p - 712.00p
Market Capitalisation:	£577.92m
VWAP:	383.36282p
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*	304	384.00p	Automatic Execution	16:36:38 - 22-Sep-26
Buy*	488	384.00p	Automatic Execution	16:36:38 - 22-Sep-26
Buy*	930	384.00p	Automatic Execution	16:36:38 - 22-Sep-26
Buy*	1,279	384.00p	Automatic Execution	16:36:38 - 22-Sep-26
Buy*	185,983	384.00p	Suspected BUY Trade	16:35:04 - 22-Sep-26
Sell*	74	383.40p	Automatic Execution	16:29:53 - 22-Sep-26
Buy*	21	384.00p	Automatic Execution	16:29:52 - 22-Sep-26
Buy*	21	384.00p	Automatic Execution	16:29:50 - 22-Sep-26
Buy*	132	384.00p	Automatic Execution	16:29:50 - 22-Sep-26
Buy*	135	384.00p	Automatic Execution	16:29:50 - 22-Sep-26

See more Wh Smith trades

Wh Smith (SMWH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
11th Sep 2026 (Fri)	372.60	379.00	372.60	374.20	461,097
10th Sep 2026 (Thu)	372.00	379.00	369.40	372.60	629,825
9th Sep 2026 (Wed)	384.80	388.60	374.60	374.80	514,991
8th Sep 2026 (Tue)	385.00	385.60	374.40	374.60	401,423
7th Sep 2026 (Mon)	384.00	385.20	377.40	378.60	470,092
4th Sep 2026 (Fri)	382.00	388.60	382.00	384.40	419,197
3rd Sep 2026 (Thu)	391.00	394.20	379.80	383.00	498,434
2nd Sep 2026 (Wed)	404.00	404.20	391.20	391.20	548,573
1st Sep 2026 (Tue)	408.00	415.80	404.80	404.80	384,700
31st Aug 2026 (Mon)	412.80	412.80	412.80	412.80	0
28th Aug 2026 (Fri)	415.00	415.00	409.00	412.80	600,677
27th Aug 2026 (Thu)	421.80	421.80	412.60	412.60	972,662
26th Aug 2026 (Wed)	425.00	425.00	413.40	420.80	454,388
25th Aug 2026 (Tue)	419.00	422.60	412.00	415.00	324,484
24th Aug 2026 (Mon)	410.00	420.00	410.00	414.20	249,688

See more Wh Smith price history

Date	Source	Headline
Wh Smith (SMWH) Regulatory News
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
10th Jun 2026 2:37 pm	RNS	Results of capital raise

See more Wh Smith regulatory news

FTSE 100 Latest

Value10,708.33

Change-30.68