Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

WH Smith (SMWH) Stock Chart & Stock Price History

WH Smith logo
GBX 706.50 +17.50 (+2.54%)
As of 11:50 AM Eastern
Compare

WH Smith Stock Price Performance

The WH Smith (SMWH) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 43.84%, with a year-to-date return of -40.58%. In the past month, the stock has decreased 34.42%, reflecting recent market activity.

As of the latest close, WH Smith traded at GBX 689 with a market cap of £887.10 million and volume of 799,843 shares. Five years ago, the stock traded at GBX 1,151, representing a 38.62% decrease over that period. At the time, it had a market cap of £1.51 billion and a volume of 440,801 shares.

Receive SMWH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for WH Smith and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.63%
1 Month
Performance
-34.42%
3 Month
Performance
-33.22%
Year-To-Date
Performance
-40.58%
1 Year
Performance
-43.84%
5 Year
Performance
-38.62%

SMWH Stock Chart for Thursday, August, 28, 2025

SMWH Chart by TradingView

WH Smith Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/28/2025GBX 689GBX 706.50
+2.54%		GBX 710.50GBX 6871.05 million shs£909.63 million
08/27/2025GBX 700GBX 689
-1.57%		GBX 719.50GBX 687.50799,843 shs£887.10 million
08/26/2025GBX 711GBX 700
-1.55%		GBX 719.50GBX 6791.77 million shs£901.27 million
08/25/2025GBX 711GBX 711GBX 722GBX 6387.38 million shs£915.43 million
08/22/2025GBX 660.33GBX 711
+7.67%		GBX 722GBX 6387.38 million shs£915.43 million
08/21/2025GBX 1,110GBX 660.33
-40.51%		GBX 820GBX 6288.39 million shs£850.19 million
08/20/2025GBX 1,117GBX 1,110
-0.63%		GBX 1,114GBX 1,09474,526 shs£1.43 billion
08/19/2025GBX 1,074GBX 1,117
+4.00%		GBX 1,120GBX 1,04888,773 shs£1.44 billion
08/18/2025GBX 1,085.61GBX 1,074
-1.07%		GBX 1,089GBX 1,063117,792 shs£1.38 billion
08/15/2025GBX 1,078GBX 1,085.61
+0.71%		GBX 1,096GBX 1,074105,820 shs£1.40 billion
08/14/2025GBX 1,087.61GBX 1,078
-0.88%		GBX 1,084GBX 1,055422,161 shs£1.39 billion
08/13/2025GBX 1,084GBX 1,087.61
+0.33%		GBX 1,092GBX 1,076130,976 shs£1.40 billion
08/12/2025GBX 1,076.90GBX 1,084
+0.66%		GBX 1,088GBX 1,066399,389 shs£1.40 billion
08/11/2025GBX 1,080GBX 1,076.90
-0.29%		GBX 1,090.98GBX 1,065142,403 shs£1.39 billion
08/08/2025GBX 1,052GBX 1,080
+2.66%		GBX 1,080GBX 1,027141,969 shs£1.39 billion
08/07/2025GBX 1,038GBX 1,052
+1.35%		GBX 1,054GBX 1,03087,490 shs£1.35 billion
08/06/2025GBX 1,040.73GBX 1,038
-0.26%		GBX 1,054GBX 1,02473,872 shs£1.34 billion
08/05/2025GBX 1,043GBX 1,040.73
-0.22%		GBX 1,054GBX 1,032159,233 shs£1.34 billion
08/04/2025GBX 1,033GBX 1,043
+0.97%		GBX 1,057GBX 1,0312.68 million shs£1.34 billion
08/01/2025GBX 1,025GBX 1,033
+0.78%		GBX 1,044GBX 1,010137,991 shs£1.33 billion
07/31/2025GBX 1,028GBX 1,025
-0.29%		GBX 1,046GBX 1,019234,827 shs£1.32 billion
07/30/2025GBX 1,051GBX 1,028
-2.19%		GBX 1,058GBX 1,019131,869 shs£1.32 billion
07/29/2025GBX 1,077.38GBX 1,051
-2.45%		GBX 1,085GBX 1,045378,722 shs£1.35 billion
07/28/2025GBX 1,084GBX 1,077.38
-0.61%		GBX 1,108GBX 1,07292,916 shs£1.39 billion
Related Companies

This page (LON:SMWH) was last updated on 8/28/2025 by MarketBeat.com Staff
From Our Partners
Market Panic: Trump Just Dropped a Bomb on Your Stocks
tock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...
American Alternative | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
What Are Some Strategies to Help Lower RMD Taxes?
Turning 73 triggers a key IRS rule: you must begin taking required minimum distributions (RMDs) from certain r...
SmartAsset | Sponsoredtc pixel
Buffett, Gates and Bezos Quietly Dumping Stocks—Here's Why
Imagine a bull market so powerful, every single investor became a millionaire. Not by finding the next NVIDIA ...
Banyan Hill Publishing | Sponsoredtc pixel
NVIDIA's Worst Nightmare?
$2 TRILLION Quantum Gold Rush While everyone fights over expensive AI stocks... McKinsey just revealed the ...
The Oxford Club | Sponsoredtc pixel
This is my Christian duty
“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...
Paradigm Press | Sponsoredtc pixel
Trump’s national nightmare is here
AI is no longer just about chatbots — it’s becoming the backbone of the global economy. While U.S. firms push ...
Porter & Company | Sponsoredtc pixel