Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Wh Smith (SMWH) Share Price

Price 1,082.00p on 26-03-2025 at 10:26:00
Change 4.00p 0.37%
Buy 1,082.00p
Sell 1,080.00p
Buy / Sell SMWH Shares
Last Trade: Sell 68.00 at 1,082.00p
Day's Volume: 10,104
Last Close: 1,078.00p
Open: 1,089.00p
ISIN: GB00B2PDGW16
Day's Range 1,076.00p - 1,089.00p
52wk Range: 1,028.00p - 1,497.00p
Market Capitalisation: £1,372m
VWAP: 1,080.50353p
Shares in Issue: 127m

Wh Smith (SMWH) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 68 1,082.00p Automatic Execution
10:26:00 - 26-Mar-25
Sell* 14 1,082.00p Automatic Execution
10:26:00 - 26-Mar-25
Sell* 5 1,082.00p Automatic Execution
10:26:00 - 26-Mar-25
Sell* 50 1,083.00p Automatic Execution
10:22:30 - 26-Mar-25
Sell* 67 1,083.00p Automatic Execution
10:20:03 - 26-Mar-25
Sell* 45 1,083.00p Automatic Execution
10:20:03 - 26-Mar-25
Buy* 33 1,084.00p Automatic Execution
10:19:46 - 26-Mar-25
Sell* 33 1,084.00p Automatic Execution
10:19:46 - 26-Mar-25
Buy* 15 1,085.00p Automatic Execution
10:18:25 - 26-Mar-25
Buy* 88 1,085.00p Automatic Execution
10:18:25 - 26-Mar-25
See more Wh Smith trades

Wh Smith (SMWH) Share Price History

Time period:
to
Date Open High Low Close Volume
26th Mar 2025 (Wed) 1,089.00 1,089.00 1,076.00 1,078.00 10,104
25th Mar 2025 (Tue) 1,067.00 1,087.00 1,062.00 1,078.00 164,630
24th Mar 2025 (Mon) 1,070.00 1,070.00 1,052.00 1,063.00 131,314
21st Mar 2025 (Fri) 1,070.00 1,075.00 1,049.00 1,055.00 413,562
20th Mar 2025 (Thu) 1,076.00 1,081.00 1,060.00 1,074.00 572,074
19th Mar 2025 (Wed) 1,080.00 1,080.00 1,059.00 1,075.00 284,978
18th Mar 2025 (Tue) 1,060.00 1,079.00 1,048.00 1,067.00 218,146
17th Mar 2025 (Mon) 1,070.00 1,070.00 1,049.00 1,052.00 235,876
14th Mar 2025 (Fri) 1,033.00 1,070.00 1,033.00 1,056.00 248,655
13th Mar 2025 (Thu) 1,074.00 1,080.00 1,028.00 1,032.00 399,960
12th Mar 2025 (Wed) 1,060.00 1,080.00 1,053.00 1,080.00 250,605
11th Mar 2025 (Tue) 1,077.00 1,104.00 1,075.00 1,077.00 283,130
10th Mar 2025 (Mon) 1,080.00 1,107.00 1,080.00 1,099.00 150,745
7th Mar 2025 (Fri) 1,059.00 1,082.00 1,053.00 1,082.00 158,968
6th Mar 2025 (Thu) 1,091.00 1,104.00 1,054.00 1,071.00 229,790
5th Mar 2025 (Wed) 1,106.00 1,109.00 1,081.00 1,082.00 204,992
4th Mar 2025 (Tue) 1,132.00 1,146.00 1,083.00 1,083.00 297,393
3rd Mar 2025 (Mon) 1,159.00 1,166.00 1,145.00 1,148.00 157,645
28th Feb 2025 (Fri) 1,178.00 1,178.00 1,151.00 1,159.00 482,298
27th Feb 2025 (Thu) 1,174.00 1,174.00 1,147.00 1,162.00 130,116
26th Feb 2025 (Wed) 1,153.00 1,191.00 1,153.00 1,169.00 190,022
See more Wh Smith price history

Wh Smith (SMWH) Regulatory News

Date Source Headline
25th Mar 2025 9:11 am RNS Holding(s) in Company
25th Mar 2025 7:00 am RNS Successful completion of refinancing
18th Mar 2025 5:37 pm RNS Transaction in Own Shares
17th Mar 2025 5:12 pm RNS Transaction in Own Shares
14th Mar 2025 5:23 pm RNS Transaction in Own Shares
13th Mar 2025 5:12 pm RNS Transaction in Own Shares
12th Mar 2025 6:10 pm RNS Transaction in Own Shares
11th Mar 2025 6:01 pm RNS Transaction in Own Shares
10th Mar 2025 6:16 pm RNS Transaction in Own Shares
7th Mar 2025 5:35 pm RNS Transaction in Own Shares
See more Wh Smith regulatory news

Wh Smith (SMWH) Share News

Virgin Wines plans share buyback and targets GBP100 million revenue

26th Mar 2025 10:28

(Alliance News) - Virgin Wines UK PLC on Wednesday said the new strategic plan it promised at the beginning of the year will see its cash pile applied to growth investments and a share buyback. Read More

IN BRIEF: WH Smith gains US investment as it completes refinancing

25th Mar 2025 12:03

WH Smith PLC - Swindon, England-based retailer - Completes issue of GBP200 million US private placement notes and secures a three-year, GBP120 million bank term loan. Says it issued USSP notes on investment grade terms, with maturity of 7, 10 and 12 years. Notes that its bank term loan has 2 uncommitted extension options, which could see it extend to four and five years. Adds that it is being provided by a syndicate of lenders including Fifth Third Bank National Association, HSBC UK Bank PLC, Banco Santander SA and Skandinaviska Enskilda Banken AB. Also retains existing GBP400 million revolving credit facility which matures in 2029, with one-year extension option. Chief Financial Officer Max Izzard says: "We are pleased to have successfully completed our refinancing, which includes our first US Private Placement and a new bank term loan. The refinancing strengthens our balance sheet, extends our debt maturity profile, and diversifies our capital structure. It also gives the group access to a new debt investor base in the future, and we are pleased to have the continuing support of our banking partners." Read More

PRESS: WH Smith to sell high street chain but not name rights - Times

1st Mar 2025 10:55

(Alliance News) - WH Smith PLC is set to disappear from UK high streets by name as the process to offload that business continues, The Sunday Times reported on Saturday morning. Read More

LONDON BROKER RATINGS: HSBC cuts Segro but ups British Land, Hammerson

3rd Feb 2025 09:40

(Alliance News) - The following London-listed shares received analyst recommendations Monday morning and on Friday: Read More

UK dividends calendar - next 7 days

30th Jan 2025 11:26

Read More

See more Wh Smith news
FTSE 100 Latest
Value8,669.02
Change5.22

Login to your account

Forgot Password?

Not Registered