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	1,011.00p on 14-05-2025 at 18:35:12
Change	-1.00p -0.1%
Buy	1,016.00p
Sell	1,014.00p
Buy / Sell SMWH Shares

Last Trade:	Sell 525.00 at 1,011.00p
Day's Volume:	281,199
Last Close:	1,011.00p
Open:	1,016.00p
ISIN:	GB00B2PDGW16

Day's Range	1,004.00p - 1,025.00p
52wk Range:	873.00p - 1,497.00p
Market Capitalisation:	£1,275m
VWAP:	1,013.07192p
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*	525	1,011.00p	Automatic Execution	16:35:28 - 14-May-25
Sell*	442	1,011.00p	Automatic Execution	16:35:28 - 14-May-25
Sell*	416	1,011.00p	Automatic Execution	16:35:28 - 14-May-25
Sell*	5,194	1,011.00p	Automatic Execution	16:35:28 - 14-May-25
Sell*	1,374	1,011.00p	Automatic Execution	16:35:28 - 14-May-25
Sell*	151,417	1,011.00p	Uncrossing Trade	16:35:28 - 14-May-25
Buy*	12	1,016.00p	Automatic Execution	16:29:50 - 14-May-25
Buy*	51	1,016.00p	Automatic Execution	16:29:50 - 14-May-25
Buy*	56	1,016.00p	Automatic Execution	16:29:50 - 14-May-25
Buy*	210	1,016.00p	Automatic Execution	16:29:50 - 14-May-25

See more Wh Smith trades

Wh Smith (SMWH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
28th Apr 2025 (Mon)	913.50	934.00	913.50	920.00	510,613
25th Apr 2025 (Fri)	902.00	911.50	894.50	905.00	618,096
24th Apr 2025 (Thu)	900.00	905.50	882.00	892.00	309,234
23rd Apr 2025 (Wed)	900.00	920.50	897.50	904.00	294,286
22nd Apr 2025 (Tue)	926.00	929.00	884.50	888.00	758,756
21st Apr 2025 (Mon)	931.00	931.00	931.00	931.00	0
18th Apr 2025 (Fri)	931.00	931.00	931.00	931.00	0
17th Apr 2025 (Thu)	934.50	950.00	919.00	931.00	278,561
16th Apr 2025 (Wed)	948.00	989.50	900.00	941.50	320,998
15th Apr 2025 (Tue)	942.50	960.50	941.50	950.50	325,630
14th Apr 2025 (Mon)	941.50	954.00	933.00	947.50	221,574

See more Wh Smith price history

Date	Source	Headline
Wh Smith (SMWH) Regulatory News
13th May 2025 6:12 pm	RNS	Transaction in Own Shares
12th May 2025 6:16 pm	RNS	Transaction in Own Shares
9th May 2025 5:26 pm	RNS	Transaction in Own Shares
8th May 2025 5:58 pm	RNS	Transaction in Own Shares
7th May 2025 5:53 pm	RNS	Transaction in Own Shares
6th May 2025 5:53 pm	RNS	Transaction in Own Shares
2nd May 2025 5:14 pm	RNS	Transaction in Own Shares
1st May 2025 5:14 pm	RNS	Transaction in Own Shares
1st May 2025 4:27 pm	RNS	Holding(s) in Company
30th Apr 2025 5:26 pm	RNS	Transaction in Own Shares

See more Wh Smith regulatory news

FTSE 100 Latest

Value8,585.01

Change-17.91