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 Distil (DIS) by Steve Moore in ShareProphets
- Avoid Aurrigo International (AURR) by Steve Moore in ShareProphets
- Neutral WH Smith (SMWH) by UBS
- Buy Halma (HLMA) by UBS
- Buy Wizz Air Holdings (WIZZ) by UBS
- Avoid Portmeirion Group (PMP) by Steve Moore in ShareProphets
- Buy Coats Group (COA) by Berenberg
- Buy Resolute Mining Limited NPV (DI) (RSG) by Berenberg
- Neutral Glencore (GLEN) by Goldman Sachs
- Buy Glencore (GLEN) by Citi
- Buy Anglo American (AAL) by Berenberg
- Neutral Rio Tinto (RIO) by Goldman Sachs
- Overweight SSE (SSE) by Barclays
- Buy SSE (SSE) by Bank of America
- Buy Antofagasta (ANTO) by Goldman Sachs
- Sell Severn Trent (SVT) by Goldman Sachs
- Buy Howden Joinery Group (HWDN) by Bank of America
- Buy Mitie Group (MTO) by Berenberg
- Sell ITM Power (ITM) by Goldman Sachs
- Neutral B&M European Value Retail S.A. (DI) (BME) by Goldman Sachs
WH Smith (SMWH) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 09/01/2025 | 1,138.00p | 1,161.00p | 1,122.00p | 1,161.00p | 399974 |
| 08/01/2025 | 1,207.00p | 1,217.00p | 1,145.00p | 1,149.00p | 266315 |
| 07/01/2025 | 1,186.00p | 1,197.00p | 1,175.00p | 1,186.00p | 156944 |
| 06/01/2025 | 1,202.00p | 1,202.00p | 1,152.00p | 1,186.00p | 121955 |
| 03/01/2025 | 1,156.00p | 1,207.00p | 1,156.00p | 1,174.00p | 79206 |
| 02/01/2025 | 1,161.00p | 1,214.00p | 1,161.00p | 1,184.00p | 89761 |
| 31/12/2024 | 1,203.00p | 1,203.00p | 1,174.00p | 1,189.00p | 31329 |
| 30/12/2024 | 1,179.00p | 1,189.00p | 1,169.00p | 1,178.00p | 92943 |
| 27/12/2024 | 1,200.00p | 1,203.00p | 1,179.05p | 1,183.00p | 62300 |
| 24/12/2024 | 1,156.00p | 1,211.00p | 1,156.00p | 1,200.00p | 61691 |
| 23/12/2024 | 1,204.00p | 1,204.00p | 1,155.00p | 1,184.00p | 498695 |
| 20/12/2024 | 1,194.00p | 1,194.00p | 1,150.00p | 1,178.00p | 324847 |
| 19/12/2024 | 1,178.00p | 1,178.00p | 1,156.00p | 1,170.00p | 375541 |
| 18/12/2024 | 1,160.00p | 1,189.00p | 1,160.00p | 1,181.00p | 165109 |
| 17/12/2024 | 1,168.00p | 1,193.00p | 1,168.00p | 1,175.00p | 885677 |
| 16/12/2024 | 1,237.00p | 1,237.00p | 1,185.00p | 1,191.00p | 276358 |
| 13/12/2024 | 1,207.00p | 1,240.00p | 1,204.00p | 1,208.00p | 521658 |
| 12/12/2024 | 1,267.00p | 1,267.00p | 1,232.00p | 1,232.00p | 190911 |
| 11/12/2024 | 1,230.00p | 1,242.00p | 1,216.14p | 1,237.00p | 185248 |
| 10/12/2024 | 1,232.00p | 1,244.00p | 1,220.00p | 1,226.00p | 159026 |
| 09/12/2024 | 1,279.00p | 1,279.00p | 1,239.00p | 1,244.00p | 349236 |
| 06/12/2024 | 1,249.00p | 1,266.00p | 1,245.00p | 1,255.00p | 320001 |
| 05/12/2024 | 1,249.00p | 1,273.00p | 1,247.00p | 1,254.00p | 179326 |
| 04/12/2024 | 1,275.00p | 1,275.00p | 1,246.00p | 1,264.00p | 173641 |
| 03/12/2024 | 1,239.00p | 1,261.00p | 1,235.00p | 1,256.00p | 1095388 |
| 02/12/2024 | 1,259.00p | 1,259.00p | 1,225.00p | 1,232.00p | 182484 |
| 29/11/2024 | 1,215.00p | 1,248.00p | 1,215.00p | 1,230.00p | 174721 |
| 28/11/2024 | 1,254.00p | 1,259.00p | 1,241.00p | 1,245.00p | 171954 |
| 27/11/2024 | 1,213.00p | 1,250.41p | 1,213.00p | 1,241.00p | 145233 |
| 26/11/2024 | 1,231.00p | 1,252.00p | 1,227.00p | 1,243.00p | 162424 |
| 25/11/2024 | 1,255.00p | 1,267.00p | 1,237.00p | 1,258.00p | 280098 |
| 22/11/2024 | 1,236.00p | 1,266.00p | 1,235.00p | 1,253.00p | 154284 |
| 21/11/2024 | 1,264.00p | 1,265.07p | 1,223.00p | 1,241.00p | 227875 |
| 20/11/2024 | 1,247.00p | 1,276.00p | 1,247.00p | 1,265.00p | 133889 |
| 19/11/2024 | 1,273.00p | 1,280.00p | 1,235.00p | 1,267.00p | 258047 |
| 18/11/2024 | 1,286.00p | 1,286.00p | 1,245.00p | 1,259.00p | 90937 |
| 15/11/2024 | 1,245.00p | 1,267.00p | 1,245.00p | 1,259.00p | 149274 |
| 14/11/2024 | 1,321.00p | 1,340.00p | 1,209.00p | 1,260.00p | 636687 |
| 13/11/2024 | 1,295.00p | 1,311.00p | 1,290.00p | 1,301.00p | 233899 |
| 12/11/2024 | 1,357.00p | 1,357.00p | 1,292.00p | 1,300.00p | 442401 |
| 11/11/2024 | 1,348.00p | 1,348.00p | 1,289.06p | 1,325.00p | 104348 |
| 08/11/2024 | 1,353.00p | 1,363.00p | 1,306.86p | 1,319.00p | 149034 |
| 07/11/2024 | 1,313.00p | 1,336.00p | 1,300.00p | 1,336.00p | 154764 |
| 06/11/2024 | 1,305.00p | 1,347.00p | 1,305.00p | 1,305.00p | 175461 |
| 05/11/2024 | 1,352.00p | 1,352.00p | 1,305.00p | 1,305.00p | 184989 |
*Close Price adjusted for both dividends and splits