Free Trial
→ Elon Musk’s $1 Quadrillion AI IPO (From Brownstone Research) (Ad)tc pixel Free SMWH Stock Alerts

WH Smith (SMWH) Stock Chart & Stock Price History

WH Smith logo
GBX 511.51 +3.51 (+0.69%)
As of 12:08 PM 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 52.42%, with a year-to-date return of -19.95%. In the past month, the stock has increased 5.02%, reflecting recent market activity.

As of the latest close, WH Smith traded at GBX 514.59 with a market cap of £641.67 million and volume of 312,370 shares. Five years ago, the stock traded at GBX 1,744.50, representing a 70.68% decrease over that period. At the time, it had a market cap of £2.28 billion and a volume of 254,775 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
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
+3.34%
1 Month
Performance
+5.02%
3 Month
Performance
-15.17%
Year-To-Date
Performance
-19.95%
1 Year
Performance
-52.42%
5 Year
Performance
-70.68%

SMWH Stock Chart for Friday, June, 5, 2026

SMWH Chart by TradingView

WH Smith Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/05/2026GBX 514.59GBX 511.51
-0.60%		GBX 522.50GBX 503.50413,283 shs£637.83 million
06/04/2026GBX 504GBX 514.59
+2.10%		GBX 525.50GBX 491.60312,370 shs£641.67 million
06/03/2026GBX 513GBX 504
-1.75%		GBX 510.50GBX 494.60508,075 shs£628.46 million
06/02/2026GBX 495.40GBX 513
+3.55%		GBX 523.50GBX 503360,612 shs£639.69 million
06/01/2026GBX 495GBX 495.40
+0.08%		GBX 517.50GBX 490.20477,243 shs£617.74 million
05/29/2026GBX 496.40GBX 495
-0.28%		GBX 511GBX 494.40370,103 shs£617.24 million
05/28/2026GBX 518.03GBX 496.40
-4.18%		GBX 508GBX 490.7813.02 million shs£618.98 million
05/27/2026GBX 508.55GBX 518.03
+1.86%		GBX 527GBX 501306,946 shs£645.96 million
05/26/2026GBX 503.61GBX 508.55
+0.98%		GBX 515.81GBX 500898,885 shs£634.14 million
05/25/2026GBX 503.61GBX 503.61GBX 514.50GBX 494.80172,047 shs£627.98 million
05/22/2026GBX 502.50GBX 503.61
+0.22%		GBX 514.50GBX 494.80172,047 shs£627.98 million
05/21/2026GBX 483.09GBX 502.50
+4.02%		GBX 510.50GBX 494.2015.85 million shs£626.59 million
05/20/2026GBX 476.11GBX 483.09
+1.47%		GBX 500GBX 469.2024.38 million shs£602.39 million
05/19/2026GBX 473.06GBX 476.11
+0.64%		GBX 482.20GBX 469.80264,954 shs£586.07 million
05/18/2026GBX 453.65GBX 473.06
+4.28%		GBX 482GBX 452.40499,817 shs£589.89 million
05/15/2026GBX 453.02GBX 453.65
+0.14%		GBX 460GBX 445.40413,896 shs£565.67 million
05/14/2026GBX 457.35GBX 453.02
-0.95%		GBX 462GBX 447.80394,428 shs£564.90 million
05/13/2026GBX 469.60GBX 457.35
-2.61%		GBX 480GBX 447.60746,433 shs£585.57 million
05/12/2026GBX 491.85GBX 469.60
-4.52%		GBX 488.60GBX 461.80615,575 shs£585.57 million
05/11/2026GBX 513.89GBX 491.85
-4.29%		GBX 511.50GBX 488.80496,435 shs£613.31 million
05/08/2026GBX 521.36GBX 513.89
-1.43%		GBX 522.47GBX 508.50319,752 shs£640.80 million
05/07/2026GBX 524.83GBX 521.36
-0.66%		GBX 526.50GBX 513545,733 shs£650.11 million
05/06/2026GBX 487.05GBX 524.83
+7.76%		GBX 546.50GBX 480.80994,053 shs£654.44 million
05/05/2026N/AGBX 487.05GBX 519.50GBX 474.40825,510 shs£607.33 million
Related Companies

This page (LON:SMWH) was last updated on 6/5/2026 by MarketBeat.com Staff.
From Our Partners
$30 stock to buy before Starlink goes public (WATCH NOW!)
In the next 3 minutes… James Altucher – legendary investor and venture capitalist… And someone who’s kno...
Paradigm Press | Sponsoredtc pixel
June 12: $100 Turns Into $100,000?
The SpaceX IPO is scheduled for June 12, and former tech executive Jeff Brown - who identified Bitcoin, Tesla,...
Brownstone Research | Sponsoredtc pixel
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Your book attached
Your Download Link (Expiring) If you still haven't downloaded the free Simple Options Trading For Beginners...
Profits Run | Sponsoredtc pixel
SpaceX just filed. The clock is ticking.
Reuters reports Elon Musk filed secretly. Barron's says it's being finalized behind closed doors. CNBC just re...
The Oxford Club | Sponsoredtc pixel
My feud with Zohran Mamdani
Emmy-winning analyst releases his next big story Whitney Tilson shocked the nation on 60 Minutes when he ac...
Stansberry Research | Sponsoredtc pixel
SpaceX will mint billionaires. You won't be one of them.
By the time a company goes public, 95% of profits have already been made. Insiders bought SpaceX at $20 billio...
Behind the Markets | Sponsoredtc pixel