Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Corero Network Security (CNS) by Steve Moore in ShareProphets
- Hold Rolls-Royce Holdings (RR.) by Ben McPoland in The Motley Fool
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid DigitalBox (DBOX) by Steve Moore in ShareProphets
- Overweight Diageo (DGE) by Barclays
- Outperform Resolute Mining Limited NPV (DI) (RSG) by RBC Capital
- Underperform Wizz Air Holdings (WIZZ) by ODDO BHF
- Buy Glencore (GLEN) by Bank of America
- Outperform Anglo American (AAL) by ODDO BHF
- Sell WPP (WPP) by Goldman Sachs
- Equal Weight WPP (WPP) by Barclays
- Market Perform WPP (WPP) by Bernstein
- Neutral WPP (WPP) by ODDO BHF
- Hold Next (NXT) by Deutsche Bank
- Buy Persimmon (PSN) by Goldman Sachs
- Neutral easyJet (EZJ) by JP Morgan
- Overweight Travis Perkins (TPK) by JP Morgan
- Neutral Sainsbury (J) (SBRY) by Citi
- Overweight Melrose Industries (MRO) by Barclays
- Buy Admiral Group (ADM) by Citi
WH Smith (SMWH) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/10/2025 | 662.00p | 684.50p | 635.00p | 675.00p | 802882 |
| 22/10/2025 | 663.50p | 682.00p | 659.00p | 682.00p | 1890941 |
| 21/10/2025 | 640.50p | 662.50p | 640.50p | 660.00p | 1043893 |
| 20/10/2025 | 643.50p | 651.68p | 638.00p | 648.50p | 305444 |
| 17/10/2025 | 627.50p | 644.50p | 624.17p | 642.50p | 359411 |
| 16/10/2025 | 639.00p | 643.00p | 631.50p | 643.00p | 250184 |
| 15/10/2025 | 651.50p | 652.00p | 638.50p | 638.50p | 207675 |
| 14/10/2025 | 643.00p | 648.50p | 641.45p | 643.50p | 187410 |
| 13/10/2025 | 638.00p | 649.00p | 637.00p | 644.00p | 250227 |
| 10/10/2025 | 643.50p | 656.00p | 638.00p | 638.00p | 501213 |
| 09/10/2025 | 651.00p | 660.00p | 644.00p | 645.00p | 1525236 |
| 08/10/2025 | 649.50p | 656.67p | 646.00p | 654.00p | 492511 |
| 07/10/2025 | 661.00p | 665.50p | 649.50p | 651.00p | 464147 |
| 06/10/2025 | 671.50p | 674.00p | 662.00p | 662.00p | 361073 |
| 03/10/2025 | 679.00p | 681.50p | 669.50p | 672.50p | 742719 |
| 02/10/2025 | 678.00p | 681.50p | 670.50p | 676.50p | 687684 |
| 01/10/2025 | 675.00p | 680.50p | 673.00p | 674.00p | 545773 |
| 30/09/2025 | 675.00p | 681.00p | 671.00p | 676.50p | 578830 |
| 29/09/2025 | 680.50p | 684.00p | 671.49p | 678.00p | 1130882 |
| 26/09/2025 | 670.00p | 680.50p | 670.00p | 680.50p | 557388 |
| 25/09/2025 | 674.50p | 680.99p | 669.50p | 673.50p | 766715 |
| 24/09/2025 | 681.00p | 681.00p | 671.50p | 673.50p | 240092 |
| 23/09/2025 | 673.00p | 689.00p | 669.50p | 683.00p | 1780163 |
| 22/09/2025 | 675.50p | 680.00p | 670.00p | 670.00p | 366320 |
| 19/09/2025 | 678.00p | 684.50p | 668.50p | 676.50p | 1460008 |
| 18/09/2025 | 698.00p | 698.00p | 674.50p | 680.50p | 888117 |
| 17/09/2025 | 677.00p | 695.00p | 677.00p | 692.50p | 382027 |
| 16/09/2025 | 667.00p | 681.50p | 667.00p | 677.50p | 335478 |
| 15/09/2025 | 667.00p | 694.50p | 667.00p | 681.50p | 612813 |
| 12/09/2025 | 673.00p | 685.00p | 663.50p | 667.00p | 1938950 |
| 11/09/2025 | 662.00p | 666.00p | 662.00p | 686.00p | 785996 |
| 10/09/2025 | 662.00p | 673.50p | 662.00p | 666.00p | 1448574 |
| 09/09/2025 | 667.50p | 677.49p | 665.00p | 666.50p | 703707 |
| 08/09/2025 | 664.00p | 673.50p | 654.00p | 669.00p | 1165713 |
| 05/09/2025 | 660.00p | 673.00p | 658.50p | 668.50p | 838658 |
| 04/09/2025 | 644.00p | 666.50p | 642.00p | 654.00p | 715581 |
| 03/09/2025 | 670.00p | 680.00p | 650.00p | 654.00p | 939174 |
| 02/09/2025 | 677.00p | 685.08p | 665.50p | 666.50p | 633246 |
| 01/09/2025 | 688.00p | 697.00p | 675.50p | 686.00p | 500765 |
| 29/08/2025 | 706.00p | 713.94p | 692.00p | 690.00p | 506615 |
| 28/08/2025 | 688.50p | 710.50p | 687.00p | 706.50p | 1053369 |
| 27/08/2025 | 699.00p | 719.50p | 687.50p | 689.00p | 798847 |
| 26/08/2025 | 710.00p | 719.50p | 679.00p | 700.00p | 1771417 |
| 22/08/2025 | 656.50p | 722.00p | 638.00p | 711.00p | 7387734 |
| 21/08/2025 | 820.00p | 820.00p | 628.00p | 640.00p | 8374768 |
| 20/08/2025 | 1,111.00p | 1,117.47p | 1,094.00p | 1,110.00p | 74530 |
| 19/08/2025 | 1,048.00p | 1,120.00p | 1,048.00p | 1,117.00p | 88783 |
| 18/08/2025 | 1,063.00p | 1,089.00p | 1,063.00p | 1,074.00p | 117799 |
| 15/08/2025 | 1,084.00p | 1,097.00p | 1,074.00p | 1,081.00p | 105825 |
| 14/08/2025 | 1,055.00p | 1,088.00p | 1,055.00p | 1,078.00p | 422164 |
| 13/08/2025 | 1,092.00p | 1,092.00p | 1,076.00p | 1,078.00p | 130980 |
| 12/08/2025 | 1,066.00p | 1,088.00p | 1,066.00p | 1,084.00p | 390395 |
| 11/08/2025 | 1,090.00p | 1,090.98p | 1,065.00p | 1,069.00p | 142412 |
| 08/08/2025 | 1,027.00p | 1,080.00p | 1,027.00p | 1,080.00p | 159194 |
| 07/08/2025 | 1,037.00p | 1,054.00p | 1,030.00p | 1,052.00p | 87495 |
| 06/08/2025 | 1,054.00p | 1,054.00p | 1,024.00p | 1,038.00p | 73878 |
| 05/08/2025 | 1,054.00p | 1,054.00p | 1,032.00p | 1,046.00p | 159239 |
| 04/08/2025 | 1,057.00p | 1,057.00p | 1,031.00p | 1,043.00p | 2677989 |
| 01/08/2025 | 1,010.00p | 1,044.00p | 1,010.00p | 1,033.00p | 138014 |
| 31/07/2025 | 1,046.00p | 1,046.00p | 1,019.00p | 1,025.00p | 234842 |
| 30/07/2025 | 1,026.00p | 1,064.00p | 1,019.00p | 1,028.00p | 131873 |
| 29/07/2025 | 1,052.00p | 1,088.00p | 1,045.00p | 1,051.00p | 368327 |
| 28/07/2025 | 1,108.00p | 1,108.00p | 1,072.00p | 1,077.00p | 90041 |
| 25/07/2025 | 1,064.00p | 1,086.00p | 1,064.00p | 1,084.00p | 88709 |
| 24/07/2025 | 1,070.00p | 1,095.00p | 1,064.00p | 1,074.00p | 211648 |
| 23/07/2025 | 1,055.00p | 1,085.00p | 1,055.00p | 1,068.00p | 130562 |
| 22/07/2025 | 1,093.00p | 1,094.00p | 1,063.00p | 1,067.00p | 97612 |
| 21/07/2025 | 1,091.00p | 1,091.00p | 1,057.00p | 1,067.00p | 176500 |
| 18/07/2025 | 1,032.00p | 1,069.08p | 1,025.00p | 1,068.00p | 471056 |
| 17/07/2025 | 1,014.00p | 1,036.00p | 1,012.00p | 1,026.00p | 314012 |
| 16/07/2025 | 1,030.00p | 1,054.00p | 1,007.00p | 1,008.00p | 206612 |
| 15/07/2025 | 1,052.00p | 1,061.00p | 1,044.00p | 1,050.00p | 91636 |
| 14/07/2025 | 1,031.00p | 1,059.94p | 1,031.00p | 1,046.00p | 140757 |
| 11/07/2025 | 1,098.00p | 1,098.00p | 1,052.15p | 1,053.00p | 94675 |
| 10/07/2025 | 1,079.00p | 1,087.00p | 1,067.90p | 1,080.00p | 87421 |
| 09/07/2025 | 1,094.00p | 1,099.00p | 1,066.00p | 1,082.00p | 189152 |
| 08/07/2025 | 1,086.00p | 1,092.00p | 1,060.00p | 1,073.00p | 132482 |
| 07/07/2025 | 1,111.00p | 1,111.00p | 1,083.90p | 1,087.00p | 94297 |
| 04/07/2025 | 1,087.00p | 1,115.00p | 1,087.00p | 1,104.00p | 72214 |
| 03/07/2025 | 1,113.00p | 1,115.00p | 1,084.00p | 1,110.00p | 92334 |
| 02/07/2025 | 1,089.00p | 1,108.00p | 1,081.00p | 1,087.00p | 693516 |
| 01/07/2025 | 1,075.00p | 1,104.00p | 1,075.00p | 1,099.00p | 232965 |
| 30/06/2025 | 1,107.00p | 1,115.00p | 1,035.00p | 1,090.00p | 794186 |
| 27/06/2025 | 1,113.00p | 1,132.00p | 1,091.00p | 1,129.00p | 214055 |
| 26/06/2025 | 1,115.00p | 1,115.00p | 1,091.00p | 1,095.00p | 311783 |
| 25/06/2025 | 1,107.00p | 1,114.00p | 1,093.00p | 1,097.00p | 201998 |
| 24/06/2025 | 1,101.00p | 1,116.00p | 1,080.00p | 1,103.00p | 475161 |
| 23/06/2025 | 1,060.00p | 1,086.50p | 1,060.00p | 1,081.00p | 131951 |
| 20/06/2025 | 1,067.00p | 1,103.00p | 1,067.00p | 1,086.00p | 553120 |
| 19/06/2025 | 1,071.00p | 1,094.00p | 1,071.00p | 1,087.00p | 211237 |
| 18/06/2025 | 1,068.00p | 1,107.00p | 1,068.00p | 1,096.00p | 213319 |
| 17/06/2025 | 1,070.00p | 1,107.70p | 1,070.00p | 1,093.00p | 242021 |
| 16/06/2025 | 1,081.00p | 1,121.00p | 1,078.84p | 1,095.00p | 285734 |
| 13/06/2025 | 1,104.00p | 1,104.00p | 1,069.00p | 1,081.00p | 310859 |
| 12/06/2025 | 1,047.00p | 1,126.00p | 1,047.00p | 1,113.00p | 438548 |
| 11/06/2025 | 1,077.00p | 1,081.00p | 1,070.00p | 1,071.00p | 148178 |
| 10/06/2025 | 1,045.00p | 1,082.56p | 1,045.00p | 1,074.00p | 272106 |
| 09/06/2025 | 1,070.00p | 1,073.00p | 1,047.00p | 1,071.00p | 314830 |
| 06/06/2025 | 1,052.00p | 1,078.00p | 1,052.00p | 1,053.00p | 199355 |
| 05/06/2025 | 1,083.00p | 1,083.00p | 1,055.00p | 1,075.00p | 228640 |
| 04/06/2025 | 1,046.00p | 1,072.00p | 1,034.00p | 1,060.00p | 215818 |
| 03/06/2025 | 1,015.00p | 1,036.00p | 1,015.00p | 1,024.00p | 202147 |
| 02/06/2025 | 1,030.00p | 1,049.00p | 1,016.00p | 1,030.00p | 214049 |
| 30/05/2025 | 1,029.00p | 1,058.00p | 1,029.00p | 1,046.00p | 424884 |
| 29/05/2025 | 1,064.00p | 1,072.00p | 1,040.00p | 1,041.00p | 181230 |
| 28/05/2025 | 1,092.00p | 1,092.00p | 1,052.00p | 1,058.00p | 217943 |
| 27/05/2025 | 1,039.00p | 1,074.00p | 1,030.00p | 1,066.00p | 515997 |
| 23/05/2025 | 1,028.00p | 1,038.00p | 1,008.00p | 1,027.00p | 374496 |
| 22/05/2025 | 1,029.00p | 1,042.00p | 1,018.62p | 1,028.00p | 258147 |
| 21/05/2025 | 1,073.00p | 1,078.00p | 1,048.00p | 1,052.00p | 280588 |
| 20/05/2025 | 1,047.00p | 1,059.00p | 1,026.07p | 1,056.00p | 264931 |
| 19/05/2025 | 1,016.00p | 1,034.00p | 1,014.00p | 1,026.00p | 869604 |
| 16/05/2025 | 1,031.00p | 1,037.00p | 1,017.00p | 1,028.00p | 250962 |
| 15/05/2025 | 1,006.00p | 1,023.00p | 999.50p | 1,019.00p | 1141375 |
| 14/05/2025 | 1,016.00p | 1,026.00p | 1,004.00p | 1,011.00p | 281219 |
| 13/05/2025 | 1,017.00p | 1,024.00p | 990.00p | 1,012.00p | 216568 |
| 12/05/2025 | 982.00p | 999.00p | 964.50p | 993.00p | 312934 |
| 09/05/2025 | 975.00p | 983.50p | 960.90p | 961.00p | 284951 |
| 08/05/2025 | 967.00p | 979.00p | 950.00p | 965.50p | 1027158 |
| 07/05/2025 | 913.50p | 950.50p | 908.00p | 950.50p | 412626 |
| 06/05/2025 | 909.00p | 926.00p | 887.50p | 914.50p | 599159 |
| 02/05/2025 | 927.00p | 931.50p | 901.48p | 913.50p | 315571 |
| 01/05/2025 | 911.00p | 928.50p | 904.00p | 926.50p | 229234 |
| 30/04/2025 | 917.50p | 917.50p | 887.50p | 904.50p | 465577 |
| 29/04/2025 | 917.00p | 929.50p | 905.50p | 905.50p | 271376 |
| 28/04/2025 | 913.50p | 934.00p | 906.50p | 920.00p | 510631 |
| 25/04/2025 | 902.00p | 911.50p | 894.50p | 905.00p | 589029 |
| 24/04/2025 | 900.00p | 909.00p | 882.00p | 892.00p | 309243 |
| 23/04/2025 | 900.00p | 921.00p | 897.50p | 904.00p | 294292 |
| 22/04/2025 | 926.00p | 934.00p | 882.50p | 888.00p | 758787 |
| 17/04/2025 | 934.50p | 950.00p | 918.37p | 931.00p | 278569 |
| 16/04/2025 | 948.00p | 989.50p | 900.00p | 941.50p | 321022 |
| 15/04/2025 | 942.50p | 960.50p | 941.50p | 950.50p | 325638 |
| 14/04/2025 | 941.50p | 954.00p | 933.00p | 947.50p | 221579 |
| 11/04/2025 | 926.50p | 958.00p | 911.83p | 922.00p | 305724 |
| 10/04/2025 | 969.00p | 975.50p | 934.00p | 947.00p | 574814 |
| 09/04/2025 | 901.50p | 908.00p | 884.00p | 900.50p | 224121 |
| 08/04/2025 | 905.50p | 933.50p | 900.00p | 924.00p | 196704 |
| 07/04/2025 | 884.00p | 959.71p | 872.50p | 899.00p | 409002 |
| 04/04/2025 | 986.50p | 1,011.00p | 930.00p | 930.00p | 334234 |
| 03/04/2025 | 1,000.00p | 1,027.00p | 997.66p | 1,011.00p | 303676 |
| 02/04/2025 | 1,033.00p | 1,033.00p | 1,000.00p | 1,025.00p | 235815 |
| 01/04/2025 | 1,017.00p | 1,026.00p | 1,001.00p | 1,011.00p | 432394 |
| 31/03/2025 | 1,019.00p | 1,037.00p | 1,010.00p | 1,014.00p | 496925 |
| 28/03/2025 | 1,100.00p | 1,106.00p | 1,039.00p | 1,039.00p | 500139 |
| 27/03/2025 | 1,072.00p | 1,090.00p | 1,066.00p | 1,090.00p | 415254 |
| 26/03/2025 | 1,089.00p | 1,089.00p | 1,073.00p | 1,083.00p | 255428 |
| 25/03/2025 | 1,067.00p | 1,087.00p | 1,061.00p | 1,078.00p | 164634 |
| 24/03/2025 | 1,070.00p | 1,070.00p | 1,052.00p | 1,063.00p | 131322 |
| 21/03/2025 | 1,070.00p | 1,075.00p | 1,049.00p | 1,055.00p | 413566 |
| 20/03/2025 | 1,076.00p | 1,081.00p | 1,060.00p | 1,074.00p | 572081 |
| 19/03/2025 | 1,080.00p | 1,080.00p | 1,059.00p | 1,075.00p | 284979 |
| 18/03/2025 | 1,060.00p | 1,079.00p | 1,047.55p | 1,067.00p | 218154 |
| 17/03/2025 | 1,070.00p | 1,070.00p | 1,049.00p | 1,052.00p | 235882 |
| 14/03/2025 | 1,033.00p | 1,070.00p | 1,029.00p | 1,056.00p | 248661 |
| 13/03/2025 | 1,074.00p | 1,095.00p | 1,027.55p | 1,032.00p | 399973 |
| 12/03/2025 | 1,060.00p | 1,080.00p | 1,053.00p | 1,080.00p | 250612 |
| 11/03/2025 | 1,077.00p | 1,104.00p | 1,075.00p | 1,077.00p | 283133 |
| 10/03/2025 | 1,080.00p | 1,110.00p | 1,080.00p | 1,099.00p | 150756 |
| 07/03/2025 | 1,059.00p | 1,082.00p | 1,053.00p | 1,082.00p | 158980 |
| 06/03/2025 | 1,091.00p | 1,106.00p | 1,053.00p | 1,071.00p | 229808 |
| 05/03/2025 | 1,106.00p | 1,111.38p | 1,081.00p | 1,082.00p | 204997 |
| 04/03/2025 | 1,132.00p | 1,146.00p | 1,083.00p | 1,083.00p | 297401 |
| 03/03/2025 | 1,159.00p | 1,166.00p | 1,145.00p | 1,148.00p | 157650 |
| 28/02/2025 | 1,178.00p | 1,178.00p | 1,151.00p | 1,159.00p | 482298 |
| 27/02/2025 | 1,174.00p | 1,174.00p | 1,147.00p | 1,162.00p | 130121 |
| 26/02/2025 | 1,153.00p | 1,191.00p | 1,153.00p | 1,169.00p | 190023 |
| 25/02/2025 | 1,165.00p | 1,186.00p | 1,164.00p | 1,168.00p | 234240 |
| 24/02/2025 | 1,152.00p | 1,187.00p | 1,152.00p | 1,182.00p | 169315 |
| 21/02/2025 | 1,174.00p | 1,199.00p | 1,173.00p | 1,180.00p | 278903 |
| 20/02/2025 | 1,199.00p | 1,199.00p | 1,170.00p | 1,180.00p | 138495 |
| 19/02/2025 | 1,197.00p | 1,222.00p | 1,169.00p | 1,172.00p | 213519 |
| 18/02/2025 | 1,229.00p | 1,235.00p | 1,218.00p | 1,219.00p | 141284 |
| 17/02/2025 | 1,219.00p | 1,235.00p | 1,197.00p | 1,234.00p | 156002 |
| 14/02/2025 | 1,226.00p | 1,246.10p | 1,223.00p | 1,223.00p | 161641 |
| 13/02/2025 | 1,256.00p | 1,294.00p | 1,238.00p | 1,238.00p | 333244 |
| 12/02/2025 | 1,285.00p | 1,295.00p | 1,250.00p | 1,286.00p | 232215 |
| 11/02/2025 | 1,264.00p | 1,279.00p | 1,264.00p | 1,276.00p | 120897 |
| 10/02/2025 | 1,282.00p | 1,286.00p | 1,263.00p | 1,273.00p | 119281 |
| 07/02/2025 | 1,287.00p | 1,288.00p | 1,261.00p | 1,266.00p | 145599 |
| 06/02/2025 | 1,278.00p | 1,298.00p | 1,274.00p | 1,282.00p | 156602 |
| 05/02/2025 | 1,269.00p | 1,290.00p | 1,263.56p | 1,278.00p | 124098 |
| 04/02/2025 | 1,283.00p | 1,293.00p | 1,276.00p | 1,276.00p | 119197 |
| 03/02/2025 | 1,281.00p | 1,295.00p | 1,273.00p | 1,291.00p | 190187 |
| 31/01/2025 | 1,257.00p | 1,315.00p | 1,257.00p | 1,307.00p | 273440 |
| 30/01/2025 | 1,288.00p | 1,298.00p | 1,260.00p | 1,288.00p | 270421 |
| 29/01/2025 | 1,249.00p | 1,282.00p | 1,247.00p | 1,272.00p | 327249 |
| 28/01/2025 | 1,171.00p | 1,204.78p | 1,141.00p | 1,190.00p | 330992 |
| 27/01/2025 | 1,243.00p | 1,255.00p | 1,147.00p | 1,147.00p | 533422 |
| 24/01/2025 | 1,141.00p | 1,165.00p | 1,141.00p | 1,148.00p | 125578 |
| 23/01/2025 | 1,149.00p | 1,157.00p | 1,132.00p | 1,152.00p | 260103 |
| 22/01/2025 | 1,180.00p | 1,180.00p | 1,129.00p | 1,147.00p | 238778 |
| 21/01/2025 | 1,155.00p | 1,197.00p | 1,155.00p | 1,173.00p | 175068 |
| 20/01/2025 | 1,197.00p | 1,205.00p | 1,172.00p | 1,179.00p | 147562 |
| 17/01/2025 | 1,189.00p | 1,202.00p | 1,184.00p | 1,197.00p | 410819 |
| 16/01/2025 | 1,185.00p | 1,187.00p | 1,166.00p | 1,186.00p | 220104 |
| 15/01/2025 | 1,155.00p | 1,196.00p | 1,155.00p | 1,191.00p | 168465 |
| 14/01/2025 | 1,137.00p | 1,150.00p | 1,129.02p | 1,147.00p | 159437 |
| 13/01/2025 | 1,164.00p | 1,164.00p | 1,125.00p | 1,134.00p | 160328 |
| 10/01/2025 | 1,164.00p | 1,164.00p | 1,135.00p | 1,137.00p | 167227 |
*Close Price adjusted for both dividends and splits