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	421.00p on 16-06-2026 at 16:45:14
Change	-16.40p -3.75%
Buy	421.20p
Sell	420.20p

Last Trade:	Unknown 4,000.00 at 421.00p
Day's Volume:	2,120,062
Last Close:	421.00p
Open:	434.60p
ISIN:	GB00B2PDGW16

Day's Range	411.20p - 434.80p
52wk Range:	394.80p - 1,132.00p
Market Capitalisation:	£633.61m
VWAP:	428.7603p
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
Unknown*	4,000	421.00p	OTC Trade	17:06:53 - 16-Jun-26
Unknown*	16,000	421.00p	OTC Trade	17:03:26 - 16-Jun-26
Sell*	6,680	417.905p	SI Trade Suspected SELL Trade	16:47:05 - 16-Jun-26
Unknown*	631,742	434.60p	OTC Trade	16:44:32 - 16-Jun-26
Unknown*	631,742	434.60p	OTC Trade	16:44:30 - 16-Jun-26
Sell*	778	421.00p	Automatic Execution	16:39:29 - 16-Jun-26
Sell*	778	421.00p	Automatic Execution	16:39:08 - 16-Jun-26
Sell*	263	421.00p	SI Trade	16:35:26 - 16-Jun-26
Sell*	724	421.00p	SI Trade	16:35:26 - 16-Jun-26
Sell*	479	421.00p	SI Trade	16:35:26 - 16-Jun-26

See more Wh Smith trades

Wh Smith (SMWH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Jun 2026 (Mon)	437.00	450.60	425.60	437.40	1,147,729
12th Jun 2026 (Fri)	428.00	440.00	428.00	429.20	1,157,898
11th Jun 2026 (Thu)	415.00	426.20	409.60	419.00	1,076,299
10th Jun 2026 (Wed)	410.00	424.00	394.80	412.60	3,112,281
9th Jun 2026 (Tue)	495.20	510.00	478.60	492.20	330,958
8th Jun 2026 (Mon)	517.00	517.00	495.60	499.60	215,613
5th Jun 2026 (Fri)	504.00	522.50	503.50	506.00	414,072
4th Jun 2026 (Thu)	499.80	525.50	499.80	508.00	312,743
3rd Jun 2026 (Wed)	506.00	510.00	494.60	504.00	471,161
2nd Jun 2026 (Tue)	503.50	523.50	503.50	513.00	360,760
1st Jun 2026 (Mon)	493.40	517.50	493.40	495.40	479,473
29th May 2026 (Fri)	505.00	511.00	494.40	495.00	371,067
28th May 2026 (Thu)	505.00	505.50	491.40	500.50	593,874
27th May 2026 (Wed)	509.50	527.00	501.00	508.50	307,292
26th May 2026 (Tue)	504.50	515.00	500.00	505.50	1,502,434
25th May 2026 (Mon)	495.40	495.40	495.40	495.40	0
22nd May 2026 (Fri)	504.00	514.50	494.80	495.40	172,224
21st May 2026 (Thu)	506.50	510.50	495.80	502.50	3,237,850
20th May 2026 (Wed)	477.00	500.00	470.60	498.00	366,635
19th May 2026 (Tue)	470.40	482.20	469.40	477.20	267,512
18th May 2026 (Mon)	471.20	481.40	452.40	470.00	492,284

See more Wh Smith price history

Date	Source	Headline
Wh Smith (SMWH) Regulatory News
10th Jun 2026 6:00 pm	RNS	Director/PDMR Shareholding
10th Jun 2026 2:37 pm	RNS	Results of capital raise
10th Jun 2026 7:00 am	RNS	Retail Offer
10th Jun 2026 7:00 am	RNS	Proposed capital raise
10th Jun 2026 7:00 am	RNS	Trading Update
4th Jun 2026 9:23 am	RNS	Holding(s) in Company
29th May 2026 11:00 am	RNS	Total Voting Rights
20th May 2026 5:12 pm	RNS	Director/PDMR Shareholding
30th Apr 2026 11:08 am	RNS	Total Voting Rights
29th Apr 2026 10:25 am	RNS	Holding(s) in Company

See more Wh Smith regulatory news

FTSE 100 Latest

Value10,494.21

Change63.59