1. Share Prices

  2. Wh Smith PLC (SMWH)

694.50p+5.50 (+0.80%)05 Dec 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Wh Smith PLC Trades

DateTimePriceQuantityValue
Dec 5, 202516:35:17694.50p689£4,785.10
Dec 5, 202516:35:17694.50p1,898£13,181.61
Dec 5, 202516:35:17694.50p1,152£8,000.64
Dec 5, 202516:35:17694.50p1,652£11,473.14
Dec 5, 202516:35:17694.50p114,752£796,952.64
Dec 5, 202516:29:55695.50p0£0.00
Dec 5, 202516:28:58696.00p501£3,486.96
Dec 5, 202516:28:58696.00p368£2,561.28
Dec 5, 202516:28:37696.00p5£34.80
Dec 5, 202516:28:07697.00p172£1,198.84
Dec 5, 202516:27:14696.39p50£348.19
Dec 5, 202516:25:00696.14p127£884.10
Dec 5, 202516:25:00696.24p69£480.41
Dec 5, 202516:24:36696.50p7£48.76
Dec 5, 202516:23:55696.00p284£1,976.64
Dec 5, 202516:23:54696.00p298£2,074.08
Dec 5, 202516:22:09696.00p480£3,340.80
Dec 5, 202516:22:09696.00p480£3,340.80
Dec 5, 202516:22:09696.00p480£3,340.80
Dec 5, 202516:21:56696.00p741£5,157.36
Dec 5, 202516:20:00696.84p34£236.93
Dec 5, 202516:19:38697.50p141£983.48
Dec 5, 202516:19:13696.17p63£438.58
Dec 5, 202516:17:59697.00p750£5,227.50
Dec 5, 202516:15:00697.33p81£564.84
Dec 5, 202516:15:00697.33p151£1,052.97
Dec 5, 202516:15:00697.50p29£202.28
Dec 5, 202516:12:33697.50p875£6,103.13
Dec 5, 202516:11:16697.50p100£697.50
Dec 5, 202516:11:03697.50p54£376.65
Dec 5, 202516:11:03697.00p14£97.58
Dec 5, 202516:11:03697.00p100£697.00
Dec 5, 202516:10:05697.50p2£13.95
Dec 5, 202516:10:05697.50p56£390.60
Dec 5, 202516:10:05697.50p40£279.00
Dec 5, 202516:10:00697.50p7£48.83
Dec 5, 202516:09:43697.28p915£6,380.11
Dec 5, 202516:06:09697.50p174£1,213.65
Dec 5, 202516:06:09697.50p354£2,469.15
Dec 5, 202516:05:00697.50p110£767.25
Dec 5, 202516:03:45697.50p10£69.75
Dec 5, 202516:03:41697.50p87£606.83
Dec 5, 202516:03:41697.50p99£690.53
Dec 5, 202516:03:39697.50p100£697.50
Dec 5, 202516:02:04696.97p138£961.81
Dec 5, 202516:00:00696.53p35£243.79
Dec 5, 202516:00:00696.53p44£306.47
Dec 5, 202516:00:00696.53p76£529.36
Dec 5, 202515:57:49697.00p59£411.23
Dec 5, 202515:57:49697.00p43£299.71

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.