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	608.50p on 10-04-2026 at 18:50:09
Change	5.50p 0.91%
Buy	609.50p
Sell	609.00p

Last Trade:	Buy 3,852.00 at 616.256p
Day's Volume:	306,855
Last Close:	608.50p
Open:	607.50p
ISIN:	GB00B2PDGW16

Day's Range	606.50p - 626.50p
52wk Range:	519.00p - 1,132.00p
Market Capitalisation:	£758.77m
VWAP:	612.53433p
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*	3,852	616.256p	SI Trade Negotiated Trade	16:47:05 - 10-Apr-26
Buy*	135,975	608.50p	Suspected BUY Trade	16:35:13 - 10-Apr-26
Buy*	168	610.00p	Automatic Execution	16:28:54 - 10-Apr-26
Buy*	263	610.00p	Automatic Execution	16:28:54 - 10-Apr-26
Buy*	14	610.00p	Automatic Execution	16:28:54 - 10-Apr-26
Buy*	12	610.00p	Automatic Execution	16:28:54 - 10-Apr-26
Buy*	26	610.00p	Automatic Execution	16:28:54 - 10-Apr-26
Buy*	138	610.00p	Automatic Execution	16:28:54 - 10-Apr-26
Buy*	202	610.00p	SI Trade	16:28:07 - 10-Apr-26
Sell*	131	609.50p	Automatic Execution	16:27:14 - 10-Apr-26

See more Wh Smith trades

Wh Smith (SMWH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Apr 2026 (Fri)	607.50	626.50	606.50	608.50	306,855
9th Apr 2026 (Thu)	610.50	610.50	592.50	603.00	248,870
8th Apr 2026 (Wed)	617.50	627.00	607.00	611.00	533,798
7th Apr 2026 (Tue)	591.00	595.00	577.00	578.00	263,644
6th Apr 2026 (Mon)	587.00	587.00	587.00	587.00	0
3rd Apr 2026 (Fri)	587.00	587.00	587.00	587.00	0
2nd Apr 2026 (Thu)	570.00	589.00	568.50	587.00	4,611,377
1st Apr 2026 (Wed)	586.50	607.50	577.50	584.00	295,147
31st Mar 2026 (Tue)	575.50	579.50	566.00	574.00	528,191
30th Mar 2026 (Mon)	559.00	567.50	552.00	565.50	395,689
27th Mar 2026 (Fri)	577.50	577.50	555.00	560.50	359,776
26th Mar 2026 (Thu)	569.00	577.50	561.00	574.50	415,802
25th Mar 2026 (Wed)	561.00	576.00	556.50	564.00	361,078
24th Mar 2026 (Tue)	567.00	567.00	547.50	556.00	393,755
23rd Mar 2026 (Mon)	527.50	570.00	519.00	553.50	599,192
20th Mar 2026 (Fri)	555.50	555.50	535.00	537.50	1,134,814
19th Mar 2026 (Thu)	557.00	557.00	542.50	542.50	438,315
18th Mar 2026 (Wed)	577.00	577.00	557.00	565.00	317,618
17th Mar 2026 (Tue)	564.00	570.00	556.00	563.50	293,187
16th Mar 2026 (Mon)	570.00	573.50	558.50	562.50	248,290
13th Mar 2026 (Fri)	559.00	563.50	549.00	551.00	387,277
12th Mar 2026 (Thu)	569.00	579.50	561.00	561.00	410,418
11th Mar 2026 (Wed)	569.00	583.00	562.00	578.00	421,315

See more Wh Smith price history

Date	Source	Headline
Wh Smith (SMWH) Regulatory News
9th Apr 2026 10:11 am	RNS	Holding(s) in Company
7th Apr 2026 7:00 am	RNS	Directorate change
31st Mar 2026 12:50 pm	RNS	Total Voting Rights
23rd Mar 2026 9:21 am	RNS	Holding(s) in Company
9th Mar 2026 9:59 am	RNS	Holding(s) in Company
5th Mar 2026 7:00 am	RNS	Trading update
27th Feb 2026 11:00 am	RNS	Total Voting Rights
25th Feb 2026 10:32 am	RNS	Block Listing Six Monthly Return
12th Feb 2026 9:17 am	RNS	Notice of GM
3rd Feb 2026 9:56 am	RNS	Result of AGM

See more Wh Smith regulatory news

FTSE 100 Latest

Value10,600.53

Change-2.95