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	1,104.00p on 04-07-2025 at 18:50:08
Change	-6.00p -0.54%
Buy	1,107.00p
Sell	1,105.00p
Buy / Sell SMWH Shares

Last Trade:	Sell 47,542.00 at 1,104.00p
Day's Volume:	72,201
Last Close:	1,104.00p
Open:	1,087.00p
ISIN:	GB00B2PDGW16

Day's Range	1,087.00p - 1,115.00p
52wk Range:	873.00p - 1,497.00p
Market Capitalisation:	£1,375m
VWAP:	1,103.47213p
Shares in Issue:	125m

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*	47,542	1,104.00p	Uncrossing Trade	16:35:14 - 04-Jul-25
Buy*	2	1,107.00p	Automatic Execution	16:29:58 - 04-Jul-25
Buy*	4	1,107.00p	Automatic Execution	16:29:55 - 04-Jul-25
Buy*	6	1,107.00p	Automatic Execution	16:29:49 - 04-Jul-25
Sell*	20	1,104.72p	Ordinary	16:29:05 - 04-Jul-25
Sell*	235	1,104.00p	SI Trade	16:28:04 - 04-Jul-25
Sell*	258	1,104.00p	SI Trade	16:28:04 - 04-Jul-25
Sell*	337	1,104.00p	SI Trade	16:28:04 - 04-Jul-25
Buy*	89	1,104.28p	Ordinary	16:22:11 - 04-Jul-25
Buy*	52	1,104.00p	Automatic Execution	16:20:15 - 04-Jul-25

See more Wh Smith trades

Wh Smith (SMWH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Jul 2025 (Fri)	1,087.00	1,115.00	1,087.00	1,104.00	72,201
3rd Jul 2025 (Thu)	1,113.00	1,115.00	1,086.00	1,110.00	92,330
2nd Jul 2025 (Wed)	1,089.00	1,104.00	1,081.00	1,087.00	693,511
1st Jul 2025 (Tue)	1,075.00	1,104.00	1,075.00	1,099.00	232,961
30th Jun 2025 (Mon)	1,107.00	1,113.00	1,035.00	1,090.00	794,155
27th Jun 2025 (Fri)	1,113.00	1,132.00	1,101.00	1,129.00	214,059
26th Jun 2025 (Thu)	1,115.00	1,115.00	1,091.00	1,095.00	311,780
25th Jun 2025 (Wed)	1,107.00	1,114.00	1,093.00	1,097.00	201,993
24th Jun 2025 (Tue)	1,101.00	1,116.00	1,080.00	1,103.00	475,155
23rd Jun 2025 (Mon)	1,060.00	1,086.00	1,060.00	1,081.00	131,943
20th Jun 2025 (Fri)	1,067.00	1,096.00	1,067.00	1,086.00	553,112
19th Jun 2025 (Thu)	1,071.00	1,093.00	1,071.00	1,087.00	211,232
18th Jun 2025 (Wed)	1,068.00	1,102.00	1,068.00	1,096.00	213,312
17th Jun 2025 (Tue)	1,070.00	1,107.00	1,070.00	1,093.00	242,014
16th Jun 2025 (Mon)	1,081.00	1,121.00	1,081.00	1,095.00	285,726
13th Jun 2025 (Fri)	1,104.00	1,104.00	1,069.00	1,081.00	311,492
12th Jun 2025 (Thu)	1,047.00	1,126.00	1,047.00	1,113.00	439,213
11th Jun 2025 (Wed)	1,077.00	1,081.00	1,070.00	1,071.00	148,225
10th Jun 2025 (Tue)	1,045.00	1,079.00	1,045.00	1,074.00	272,134
9th Jun 2025 (Mon)	1,070.00	1,073.00	1,057.00	1,071.00	314,825
6th Jun 2025 (Fri)	1,052.00	1,074.00	1,052.00	1,053.00	199,343
5th Jun 2025 (Thu)	1,083.00	1,083.00	1,059.00	1,075.00	228,741

See more Wh Smith price history

Date	Source	Headline
Wh Smith (SMWH) Regulatory News
30th Jun 2025 5:16 pm	RNS	Transaction in Own Shares
30th Jun 2025 4:18 pm	RNS	Total Voting Rights
30th Jun 2025 7:00 am	RNS	Completion of Sale
27th Jun 2025 5:43 pm	RNS	Transaction in Own Shares
26th Jun 2025 5:14 pm	RNS	Transaction in Own Shares
25th Jun 2025 5:19 pm	RNS	Transaction in Own Shares
24th Jun 2025 5:22 pm	RNS	Transaction in Own Shares
23rd Jun 2025 5:06 pm	RNS	Transaction in Own Shares
20th Jun 2025 5:08 pm	RNS	Transaction in Own Shares
18th Jun 2025 5:11 pm	RNS	Transaction in Own Shares

See more Wh Smith regulatory news

FTSE 100 Latest

Value8,822.91

Change-0.29