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	469.60p on 12-05-2026 at 17:53:58
Change	-20.40p -4.16%
Buy	468.00p
Sell	466.80p

Last Trade:	Buy 4,523.00 at 466.994p
Day's Volume:	620,449
Last Close:	469.60p
Open:	483.60p
ISIN:	GB00B2PDGW16

Day's Range	461.80p - 487.60p
52wk Range:	461.80p - 1,132.00p
Market Capitalisation:	£585.57m
VWAP:	468.91538p
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*	4,523	466.994p	SI Trade Negotiated Trade	16:47:01 - 12-May-26
Sell*	168,934	469.60p	Uncrossing Trade	16:35:05 - 12-May-26
Unknown*	7	468.00p	OTC Trade	16:29:58 - 12-May-26
Buy*	98	467.60p	Automatic Execution	16:29:50 - 12-May-26
Sell*	33	467.20p	Automatic Execution	16:29:50 - 12-May-26
Sell*	65	467.20p	Automatic Execution	16:29:43 - 12-May-26
Sell*	87	467.20p	Automatic Execution	16:29:43 - 12-May-26
Sell*	3	467.00p	Automatic Execution	16:29:43 - 12-May-26
Buy*	150	467.60p	Automatic Execution	16:29:43 - 12-May-26
Buy*	544	467.60p	Automatic Execution	16:29:43 - 12-May-26

See more Wh Smith trades

Wh Smith (SMWH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th May 2026 (Mon)	510.00	510.00	488.80	490.00	496,621
8th May 2026 (Fri)	518.50	521.50	508.50	508.50	304,994
7th May 2026 (Thu)	516.50	526.50	513.00	523.00	460,726
6th May 2026 (Wed)	487.00	546.50	484.20	517.50	997,967
5th May 2026 (Tue)	509.50	519.00	474.00	477.20	826,603
4th May 2026 (Mon)	516.00	516.00	516.00	516.00	0
1st May 2026 (Fri)	505.00	521.50	505.00	516.00	208,580
30th Apr 2026 (Thu)	510.00	519.50	499.60	510.50	850,193
29th Apr 2026 (Wed)	537.00	551.00	509.00	510.00	663,455
28th Apr 2026 (Tue)	559.00	559.50	544.50	544.50	2,149,535
27th Apr 2026 (Mon)	562.00	569.50	553.00	560.50	517,276
24th Apr 2026 (Fri)	565.00	577.00	554.50	565.50	574,191
23rd Apr 2026 (Thu)	538.00	604.50	521.50	571.00	1,536,661
22nd Apr 2026 (Wed)	643.00	643.00	622.50	628.50	586,016
21st Apr 2026 (Tue)	649.00	649.00	637.00	639.00	447,313
20th Apr 2026 (Mon)	640.00	646.50	631.00	634.50	312,433
17th Apr 2026 (Fri)	625.00	652.00	625.00	652.00	593,955
16th Apr 2026 (Thu)	616.50	634.00	616.50	623.00	298,927
15th Apr 2026 (Wed)	613.50	625.50	613.50	617.00	258,178
14th Apr 2026 (Tue)	594.50	615.50	594.50	615.50	302,877
13th Apr 2026 (Mon)	598.50	601.00	581.50	589.00	327,449

See more Wh Smith price history

Date	Source	Headline
Wh Smith (SMWH) Regulatory News
30th Apr 2026 11:08 am	RNS	Total Voting Rights
29th Apr 2026 10:25 am	RNS	Holding(s) in Company
29th Apr 2026 10:19 am	RNS	Holding(s) in Company
27th Apr 2026 3:57 pm	RNS	Director/PDMR Shareholding
23rd Apr 2026 7:01 am	RNS	Board changes
23rd Apr 2026 7:00 am	RNS	Interim Results Announcement
17th Apr 2026 11:06 am	RNS	Holding(s) in Company
16th Apr 2026 12:51 pm	RNS	Holding(s) in Company
16th Apr 2026 7:16 am	RNS	Holding(s) in Company
14th Apr 2026 6:03 pm	RNS	Holding(s) in Company

See more Wh Smith regulatory news

FTSE 100 Latest

Value10,265.32

Change-4.11