Go Pro
→ Why I went to Mount Rushmore (From Stansberry Research) (Ad)tc pixel Free SMWH Stock Alerts

WH Smith (SMWH) Stock Chart & Stock Price History

WH Smith logo
GBX 378 -5.00 (-1.31%)
As of 12:22 PM Eastern
Compare

WH Smith Stock Price Performance

5 Day
Performance
+1.02%
1 Month
Performance
-10.24%
3 Month
Performance
-10.04%
Year-To-Date
Performance
-40.85%
1 Year
Performance
-44.17%
5 Year
Performance
-77.10%

SMWH Stock Chart for Friday, September, 18, 2026

30 Days 90 Days 1 Year

The WH Smith (SMWH) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 44.17%, with a year-to-date return of -40.85%. In the past month, the stock has decreased 10.24%, reflecting recent market activity.

As of the latest close, WH Smith traded at GBX 378 with a market cap of £568.89 million and volume of 2.71 million shares. Five years ago, the stock traded at GBX 1,651, representing a 77.10% decrease over that period. At the time, it had a market cap of £2.16 billion and a volume of 463,482 shares. View the advanced SMWH chart on TradingView.

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.

WH Smith Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/18/2026GBX 383GBX 378
-1.31%		GBX 382.20GBX 3692.71 million shs£568.89 million
09/17/2026GBX 364.40GBX 383
+5.10%		GBX 383.60GBX 360473,996 shs£576.42 million
09/16/2026GBX 364.40GBX 364.40GBX 366.80GBX 345.601.43 million shs£548.42 million
09/15/2026GBX 363.80GBX 364.40
+0.16%		GBX 375.20GBX 362.6019.37 million shs£548.42 million
09/14/2026GBX 374.20GBX 363.80
-2.78%		GBX 378.40GBX 361.80508,074 shs£547.52 million
09/11/2026GBX 374.21GBX 374.20
0.00%		GBX 379.56GBX 372.6010.96 million shs£563.17 million
09/10/2026GBX 374.80GBX 374.21
-0.16%		GBX 379GBX 369.60617,374 shs£563.19 million
09/09/2026GBX 375.60GBX 374.80
-0.21%		GBX 388.60GBX 374.60514,521 shs£564.07 million
09/08/2026GBX 379.48GBX 375.60
-1.02%		GBX 386.03GBX 374.405.18 million shs£565.28 million
09/07/2026GBX 384.82GBX 379.48
-1.39%		GBX 386.60GBX 377.40470,092 shs£571.11 million
09/04/2026GBX 383GBX 384.82
+0.48%		GBX 388.60GBX 382419,126 shs£579.16 million
09/03/2026GBX 391.20GBX 383
-2.10%		GBX 395.54GBX 380495,823 shs£576.42 million
09/02/2026GBX 404.80GBX 391.20
-3.36%		GBX 406GBX 391.20552,059 shs£588.76 million
09/01/2026GBX 412.80GBX 404.80
-1.94%		GBX 416.22GBX 404.80384,595 shs£609.22 million
08/31/2026GBX 412.80GBX 412.80GBX 417.80GBX 40914.65 million shs£621.26 million
08/28/2026GBX 413.50GBX 412.80
-0.17%		GBX 417.80GBX 40914.65 million shs£621.26 million
08/27/2026GBX 420.80GBX 413.50
-1.74%		GBX 422.20GBX 412.60972,662 shs£622.31 million
08/26/2026GBX 415GBX 420.80
+1.40%		GBX 425GBX 413.40457,821 shs£633.30 million
08/25/2026GBX 414.23GBX 415
+0.19%		GBX 422.60GBX 41234.40 million shs£624.58 million
08/24/2026GBX 417.18GBX 414.23
-0.71%		GBX 420GBX 410248,319 shs£623.42 million
08/21/2026GBX 415GBX 417.18
+0.53%		GBX 423GBX 414.40260,280 shs£627.85 million
08/20/2026GBX 423.71GBX 415
-2.05%		GBX 422.40GBX 4159.06 million shs£624.58 million
08/19/2026GBX 421.15GBX 423.71
+0.61%		GBX 428.20GBX 41449.09 million shs£637.68 million
08/18/2026GBX 420.54GBX 421.15
+0.14%		GBX 425.40GBX 418.20265,326 shs£633.83 million
08/17/2026GBX 430.14GBX 420.54
-2.23%		GBX 439.60GBX 419.20257,875 shs£632.92 million
Related Companies

This page (LON:SMWH) was last updated on 9/18/2026 by MarketBeat.com Staff.
From Our Partners
The trade I’ve been waiting for since 2011
Ross Givens, Director of Research at Traders Agency, is calling for gold to reach $10,000 an ounce this superc...
Traders Agency | Sponsoredtc pixel
Elon Musk’s Hushed FCC Filing. Sept 25th.
Elon Musk quietly filed a document with the federal government tied to artificial intelligence, one of the lar...
Paradigm Press | Sponsoredtc pixel
A “bloodbath” Is Coming
Reports suggest some Silicon Valley billionaires are stockpiling gold, guns, and gas masks - or leaving the co...
TradeSmith | Sponsoredtc pixel
Shocking new footage just released
Gerardo Del Real is calling it the Third Convergence Event, a new catalyst hitting the uranium market that he ...
Digest Publishing | Sponsoredtc pixel
Iran War WARNING: Something Just Changed
A powerful Middle Eastern government is reportedly asking Trump for U.S. military help against Iran backed for...
Banyan Hill Publishing | Sponsoredtc pixel
$747 million in one quarter - with a 60% cash-flow target
The company posted $747 million in net income last quarter and plans to return at least 60% of 2026 free cash ...
Monument Traders Alliance | Sponsoredtc pixel
Why I went to Mount Rushmore
A small miner just hit on gold in the hills surrounding Mount Rushmore, thanks to a breakthrough new technolog...
Stansberry Research | Sponsoredtc pixel
Your book attached
Bill Poulos is giving away his 'Safe Trade Options Formula' book for free - but only for a limited time throug...
Profits Run | Sponsoredtc pixel