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	1,041.00p on 29-05-2025 at 16:20:09
Change	-17.00p -1.61%
Buy	1,044.00p
Sell	1,042.00p
Buy / Sell SMWH Shares

Last Trade:	Sell 77,096.00 at 1,041.00p
Day's Volume:	181,219
Last Close:	1,041.00p
Open:	1,064.00p
ISIN:	GB00B2PDGW16

Day's Range	1,040.00p - 1,071.00p
52wk Range:	873.00p - 1,497.00p
Market Capitalisation:	£1,308m
VWAP:	1,046.99053p
Shares in Issue:	126m

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
Sell*	77,096	1,041.00p	Uncrossing Trade	16:35:07 - 29-May-25
Sell*	48	1,042.00p	Automatic Execution	16:29:51 - 29-May-25
Sell*	445	1,042.00p	Automatic Execution	16:29:43 - 29-May-25
Sell*	100	1,043.00p	Automatic Execution	16:29:01 - 29-May-25
Sell*	462	1,043.00p	Automatic Execution	16:29:01 - 29-May-25
Sell*	200	1,043.00p	Automatic Execution	16:28:31 - 29-May-25
Sell*	111	1,043.00p	Automatic Execution	16:28:31 - 29-May-25
Buy*	196	1,043.00p	Automatic Execution	16:28:22 - 29-May-25
Buy*	100	1,043.00p	Automatic Execution	16:28:22 - 29-May-25
Buy*	431	1,043.00p	Automatic Execution	16:28:22 - 29-May-25

See more Wh Smith trades

Wh Smith (SMWH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th May 2025 (Wed)	1,092.00	1,092.00	1,052.00	1,058.00	217,931
27th May 2025 (Tue)	1,039.00	1,074.00	1,035.00	1,066.00	516,050
26th May 2025 (Mon)	1,027.00	1,027.00	1,027.00	1,027.00	0
23rd May 2025 (Fri)	1,028.00	1,037.00	1,008.00	1,027.00	374,483
22nd May 2025 (Thu)	1,029.00	1,042.00	1,019.00	1,028.00	258,128
21st May 2025 (Wed)	1,073.00	1,073.00	1,050.00	1,052.00	280,578
20th May 2025 (Tue)	1,047.00	1,058.00	1,027.00	1,056.00	264,913
19th May 2025 (Mon)	1,016.00	1,028.00	1,014.00	1,026.00	869,612
16th May 2025 (Fri)	1,031.00	1,035.00	1,018.00	1,028.00	250,984
15th May 2025 (Thu)	1,006.00	1,019.00	1,001.00	1,019.00	1,148,724
14th May 2025 (Wed)	1,016.00	1,025.00	1,004.00	1,011.00	281,199
13th May 2025 (Tue)	1,017.00	1,024.00	990.00	1,012.00	216,555
12th May 2025 (Mon)	982.00	999.00	973.50	993.00	312,928
9th May 2025 (Fri)	975.00	983.50	961.00	961.00	284,944
8th May 2025 (Thu)	967.00	977.00	950.00	965.50	1,027,138
7th May 2025 (Wed)	913.50	950.50	908.00	950.50	412,618
6th May 2025 (Tue)	909.00	926.00	887.50	914.50	599,133
5th May 2025 (Mon)	913.50	913.50	913.50	913.50	0
2nd May 2025 (Fri)	927.00	930.00	901.50	913.50	315,553
1st May 2025 (Thu)	911.00	928.50	910.50	926.50	229,222
30th Apr 2025 (Wed)	917.50	917.50	887.50	904.50	465,558
29th Apr 2025 (Tue)	917.00	929.50	905.50	905.50	271,451

See more Wh Smith price history

Date	Source	Headline
Wh Smith (SMWH) Regulatory News
28th May 2025 5:19 pm	RNS	Transaction in Own Shares
27th May 2025 6:03 pm	RNS	Transaction in Own Shares
23rd May 2025 5:03 pm	RNS	Transaction in Own Shares
22nd May 2025 5:35 pm	RNS	Transaction in Own Shares
21st May 2025 5:36 pm	RNS	Transaction in Own Shares
20th May 2025 5:53 pm	RNS	Transaction in Own Shares
19th May 2025 5:47 pm	RNS	Transaction in Own Shares
16th May 2025 5:12 pm	RNS	Transaction in Own Shares
15th May 2025 5:27 pm	RNS	Transaction in Own Shares
14th May 2025 5:13 pm	RNS	Transaction in Own Shares

See more Wh Smith regulatory news

FTSE 100 Latest

Value8,716.45

Change-9.56