EODData

MEMBERSHIP REGISTER LOG IN

LSE, SMWH: WH Smith PLC

28 Nov 2025
LAST:

686.0

CHANGE:
 4.00		OPEN:
694.5		HIGH:
702.0		ASK:
2000.0		VOLUME:
422.2K
CHG(%):
0.58		PREV:
690.0		LOW:
686.0		BID:
1000.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
28 Nov 25694.5702.0686.0686.0422.2K
27 Nov 25680.0696.5680.0690.0284.2K
26 Nov 25663.0684.0656.0678.0938.0K
25 Nov 25643.0658.5638.5658.52.56M
24 Nov 25650.0655.1637.0638.0708.1K
21 Nov 25639.5660.0638.5651.0694.7K
20 Nov 25661.0672.5635.0645.514.05M
19 Nov 25597.0661.5585.5657.5930.1K
18 Nov 25617.0619.0605.0613.5244.1K
17 Nov 25641.0641.0615.5619.0307.1K

PROFILE

Name:WH Smith PLC
About:WH Smith PLC operates as a travel retailer in the United Kingdom, North America, Australia, Ireland, Spain, and internationally. The company offers news, books, and convenience for travelling customers. It operates stores in airports, hospitals, railway stations, and motorway service areas. It also sells stationery products, including greeting cards, general stationery, art and craft, and gifting products; news and impulse products, such as newspapers, magazines, confectionery, and drinks; and books. The company sells its products through digital channels, such as whsmith.co.uk, funkypigeon.com, cultpens.com, Treeofhearts.co.uk, and dottyaboutpaper.co.uk; and franchised stores. The company was formerly known as New WH Smith PLC. WH Smith PLC was founded in 1792 and is based in Swindon, the United Kingdom.
Address:Greenbridge Road, Swindon, United Kingdom, SN3 3RX
Website:https://www.whsmithplc.co.uk
ISIN:GB00B2PDGW16
LEI:2138001KJNGUJ34G7X91

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:133.60 
Forward P/E:0.07 
Price to Sales:0.43 
Price to Book:247.13 
Profit Margin:0.00 
Operating Margin:0.07 
Return on Assets:0.08 
Return on Equity:0.05 
EPS Ratio:0.04 
DivYield:0.05 
Div/Share:0.34 
Revenue:1.943B 
EBITDA:385.0M 
Shares:124.56M 
Market Cap:85.448B 

TECHNICAL INDICATORS

MA5:670.102.4%
MA10:653.704.9%
MA20:649.035.7%
MA50:660.903.8%
MA100:776.8613.2%
MA200:913.6833.2%
STO9:81.92 
STO14:81.92 
RSI14:63.26 
WPR14:-5.23 
MTM14:37.00
ROC14:0.06 
ATR:24.12 
Week High:702.002.3%
Week Low:637.007.7%
Month High:711.003.6%
Month Low:585.5033.2%
Year High:1,315.0091.7%
Year Low:585.5017.2%
Volatility:6.80 

RECENT SPLITS

Date Ratio
22 Feb 200867-74

RECENT DIVIDENDS

Date Amount
10 Jul 2025$11.30
16 Jan 2025$22.60
11 Jul 2024$11.00
11 Jan 2024$20.80
13 Jul 2023$8.10
05 Jan 2023$9.10
09 Jan 2020$41.00
11 Jul 2019$17.20
10 Jan 2019$38.10
12 Jul 2018$16.00