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	583.00p on 06-03-2026 at 19:40:08
Change	-20.00p -3.32%
Buy	586.00p
Sell	584.50p

Last Trade:	Buy 230,876.00 at 583.00p
Day's Volume:	520,615
Last Close:	583.00p
Open:	610.50p
ISIN:	GB00B2PDGW16

Day's Range	580.50p - 611.50p
52wk Range:	580.50p - 1,132.00p
Market Capitalisation:	£726.97m
VWAP:	586.8532p
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*	230,876	583.00p	Suspected BUY Trade	16:35:11 - 06-Mar-26
Buy*	1	585.50p	SI Trade	16:29:50 - 06-Mar-26
Buy*	190	585.50p	SI Trade	16:29:29 - 06-Mar-26
Buy*	13	585.50p	Automatic Execution	16:29:29 - 06-Mar-26
Buy*	183	585.50p	Automatic Execution	16:29:29 - 06-Mar-26
Buy*	25	585.50p	Automatic Execution	16:29:29 - 06-Mar-26
Buy*	60	585.50p	SI Trade	16:29:14 - 06-Mar-26
Sell*	100	585.00p	Automatic Execution	16:29:03 - 06-Mar-26
Sell*	37	585.50p	Automatic Execution	16:28:36 - 06-Mar-26
Sell*	9	585.50p	Automatic Execution	16:28:25 - 06-Mar-26

See more Wh Smith trades

Wh Smith (SMWH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Mar 2026 (Fri)	610.50	611.50	580.50	583.00	520,615
5th Mar 2026 (Thu)	606.00	618.00	589.00	603.00	506,551
4th Mar 2026 (Wed)	603.00	617.00	591.50	606.00	1,039,015
3rd Mar 2026 (Tue)	637.00	637.00	600.00	600.00	963,255
2nd Mar 2026 (Mon)	673.50	679.50	630.50	639.00	889,684
27th Feb 2026 (Fri)	683.50	687.50	670.00	687.50	684,693
26th Feb 2026 (Thu)	659.50	677.00	659.50	677.00	262,039
25th Feb 2026 (Wed)	686.00	686.00	665.00	670.00	246,446
24th Feb 2026 (Tue)	670.00	678.00	668.50	670.50	291,207
23rd Feb 2026 (Mon)	680.00	680.00	667.00	670.50	186,161
20th Feb 2026 (Fri)	679.50	683.00	672.00	675.50	190,476
19th Feb 2026 (Thu)	674.50	681.00	671.50	675.00	205,110
18th Feb 2026 (Wed)	694.00	694.50	673.00	677.50	261,578
17th Feb 2026 (Tue)	691.00	695.00	678.00	693.50	291,004
16th Feb 2026 (Mon)	682.00	687.00	675.00	678.00	181,662
13th Feb 2026 (Fri)	695.00	695.00	681.50	684.50	198,298
12th Feb 2026 (Thu)	694.00	694.00	679.00	685.50	204,530
11th Feb 2026 (Wed)	683.50	689.00	673.50	680.00	329,676
10th Feb 2026 (Tue)	678.50	688.50	678.50	686.00	261,897
9th Feb 2026 (Mon)	689.00	691.50	675.00	675.00	315,758

See more Wh Smith price history

Date	Source	Headline
Wh Smith (SMWH) Regulatory News
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
30th Jan 2026 11:00 am	RNS	Total Voting Rights
29th Jan 2026 4:41 pm	RNS	Director/PDMR Shareholding
22nd Jan 2026 11:35 am	RNS	Holding(s) in Company
19th Jan 2026 11:58 am	RNS	Holding(s) in Company
19th Jan 2026 9:57 am	RNS	Holding(s) in Company

See more Wh Smith regulatory news

FTSE 100 Latest

Value10,284.75

Change-129.19