WH Smith PLC (SMWH) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 14/10/2026 | 15:35:15 | 377.00p | 132,744 | £500,444.88 | Exchange | Sell | UT |
| 14/10/2026 | 15:29:57 | 378.40p | 201 | £760.58 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:57 | 378.40p | 168 | £635.71 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:46 | 378.40p | 206 | £779.50 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:46 | 378.40p | 201 | £760.58 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:41 | 378.20p | 2 | £7.56 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:36 | 378.20p | 24 | £90.77 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:36 | 378.20p | 216 | £816.91 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:36 | 378.20p | 13 | £49.17 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:36 | 379.00p | 1 | £3.79 | Off-book | Unknown | SI |
| 14/10/2026 | 15:29:02 | 379.00p | 4 | £15.16 | Off-book | Unknown | SI |
| 14/10/2026 | 15:27:00 | 378.40p | 392 | £1,483.33 | Off-book | Buy | SI |
| 14/10/2026 | 15:27:00 | 378.40p | 100 | £378.40 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:00 | 378.40p | 238 | £900.59 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:00 | 378.40p | 202 | £764.37 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:00 | 378.40p | 229 | £866.54 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:00 | 378.40p | 209 | £790.86 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:00 | 378.40p | 214 | £809.78 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:08 | 378.20p | 47 | £177.75 | Exchange | Buy | AT |
| 14/10/2026 | 15:26:08 | 378.20p | 35 | £132.37 | Exchange | Buy | AT |
| 14/10/2026 | 15:26:08 | 378.20p | 25 | £94.55 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:36 | 378.20p | 988 | £3,736.62 | Off-book | Buy | SI |
| 14/10/2026 | 15:25:25 | 378.20p | 1 | £3.78 | Off-book | Buy | SI |
| 14/10/2026 | 15:22:56 | 377.60p | 6 | £22.66 | Exchange | Sell | AT |
| 14/10/2026 | 15:22:56 | 377.60p | 205 | £774.08 | Exchange | Sell | AT |
| 14/10/2026 | 15:22:56 | 377.60p | 18 | £67.97 | Exchange | Sell | AT |
| 14/10/2026 | 15:17:03 | 378.00p | 236 | £892.08 | Exchange | Buy | AT |
| 14/10/2026 | 15:17:03 | 378.00p | 265 | £1,001.70 | Exchange | Buy | AT |
| 14/10/2026 | 15:15:12 | 378.00p | 0 | £0.00 | Off-book | Buy | SI |
| 14/10/2026 | 15:11:33 | 378.00p | 373 | £1,409.94 | Exchange | Unknown | AT |
| 14/10/2026 | 15:10:46 | 377.40p | 342 | £1,290.71 | Exchange | Unknown | AT |
| 14/10/2026 | 15:01:21 | 377.00p | 213 | £803.01 | Exchange | Sell | AT |
| 14/10/2026 | 15:01:21 | 377.00p | 1 | £3.77 | Exchange | Sell | AT |
| 14/10/2026 | 15:01:04 | 377.20p | 319 | £1,203.27 | Exchange | Sell | AT |
| 14/10/2026 | 15:01:04 | 377.20p | 240 | £905.28 | Exchange | Sell | AT |
| 14/10/2026 | 15:01:04 | 377.20p | 35 | £132.02 | Exchange | Sell | AT |
| 14/10/2026 | 15:01:04 | 377.20p | 205 | £773.26 | Exchange | Sell | AT |
| 14/10/2026 | 15:01:04 | 377.20p | 207 | £780.80 | Exchange | Sell | AT |
| 14/10/2026 | 15:00:31 | 377.60p | 272 | £1,027.07 | Exchange | Sell | AT |
| 14/10/2026 | 15:00:31 | 377.60p | 13 | £49.09 | Off-book | Buy | SI |
| 14/10/2026 | 14:54:58 | 377.60p | 11 | £41.54 | Off-book | Buy | SI |
| 14/10/2026 | 14:54:31 | 377.20p | 231 | £871.33 | Exchange | Sell | AT |
| 14/10/2026 | 14:54:31 | 377.20p | 283 | £1,067.48 | Exchange | Sell | AT |
| 14/10/2026 | 14:54:31 | 377.20p | 242 | £912.82 | Exchange | Sell | AT |
| 14/10/2026 | 14:51:31 | 377.40p | 715 | £2,698.41 | Exchange | Buy | AT |
| 14/10/2026 | 14:51:31 | 377.40p | 232 | £875.57 | Exchange | Buy | AT |
| 14/10/2026 | 14:51:31 | 377.40p | 230 | £868.02 | Exchange | Buy | AT |
| 14/10/2026 | 14:50:58 | 377.60p | 242 | £913.79 | Exchange | Unknown | AT |
| 14/10/2026 | 14:50:58 | 377.60p | 240 | £906.24 | Exchange | Unknown | AT |
| 14/10/2026 | 14:50:58 | 377.60p | 200 | £755.20 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 14/10/2026 | 15:35:15 | 377.00p | 132,744 | £500,444.88 | Exchange | Sell | UT |
| 14/10/2026 | 15:29:57 | 378.40p | 201 | £760.58 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:57 | 378.40p | 168 | £635.71 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:46 | 378.40p | 206 | £779.50 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:46 | 378.40p | 201 | £760.58 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:41 | 378.20p | 2 | £7.56 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:36 | 378.20p | 24 | £90.77 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:36 | 378.20p | 216 | £816.91 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:36 | 378.20p | 13 | £49.17 | Exchange | Sell | AT |
| 14/10/2026 | 15:29:36 | 379.00p | 1 | £3.79 | Off-book | Unknown | SI |
| 14/10/2026 | 15:29:02 | 379.00p | 4 | £15.16 | Off-book | Unknown | SI |
| 14/10/2026 | 15:27:00 | 378.40p | 392 | £1,483.33 | Off-book | Buy | SI |
| 14/10/2026 | 15:27:00 | 378.40p | 100 | £378.40 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:00 | 378.40p | 238 | £900.59 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:00 | 378.40p | 202 | £764.37 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:00 | 378.40p | 229 | £866.54 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:00 | 378.40p | 209 | £790.86 | Exchange | Sell | AT |
| 14/10/2026 | 15:27:00 | 378.40p | 214 | £809.78 | Exchange | Sell | AT |
| 14/10/2026 | 15:26:08 | 378.20p | 47 | £177.75 | Exchange | Buy | AT |
| 14/10/2026 | 15:26:08 | 378.20p | 35 | £132.37 | Exchange | Buy | AT |
| 14/10/2026 | 15:26:08 | 378.20p | 25 | £94.55 | Exchange | Buy | AT |
| 14/10/2026 | 15:25:36 | 378.20p | 988 | £3,736.62 | Off-book | Buy | SI |
| 14/10/2026 | 15:25:25 | 378.20p | 1 | £3.78 | Off-book | Buy | SI |
| 14/10/2026 | 15:22:56 | 377.60p | 6 | £22.66 | Exchange | Sell | AT |
| 14/10/2026 | 15:22:56 | 377.60p | 205 | £774.08 | Exchange | Sell | AT |
| 14/10/2026 | 15:22:56 | 377.60p | 18 | £67.97 | Exchange | Sell | AT |
| 14/10/2026 | 15:17:03 | 378.00p | 236 | £892.08 | Exchange | Buy | AT |
| 14/10/2026 | 15:17:03 | 378.00p | 265 | £1,001.70 | Exchange | Buy | AT |
| 14/10/2026 | 15:15:12 | 378.00p | 0 | £0.00 | Off-book | Buy | SI |
| 14/10/2026 | 15:11:33 | 378.00p | 373 | £1,409.94 | Exchange | Unknown | AT |
| 14/10/2026 | 15:10:46 | 377.40p | 342 | £1,290.71 | Exchange | Unknown | AT |
| 14/10/2026 | 15:01:21 | 377.00p | 213 | £803.01 | Exchange | Sell | AT |
| 14/10/2026 | 15:01:21 | 377.00p | 1 | £3.77 | Exchange | Sell | AT |
| 14/10/2026 | 15:01:04 | 377.20p | 319 | £1,203.27 | Exchange | Sell | AT |
| 14/10/2026 | 15:01:04 | 377.20p | 240 | £905.28 | Exchange | Sell | AT |
| 14/10/2026 | 15:01:04 | 377.20p | 35 | £132.02 | Exchange | Sell | AT |
| 14/10/2026 | 15:01:04 | 377.20p | 205 | £773.26 | Exchange | Sell | AT |
| 14/10/2026 | 15:01:04 | 377.20p | 207 | £780.80 | Exchange | Sell | AT |
| 14/10/2026 | 15:00:31 | 377.60p | 272 | £1,027.07 | Exchange | Sell | AT |
| 14/10/2026 | 15:00:31 | 377.60p | 13 | £49.09 | Off-book | Buy | SI |
| 14/10/2026 | 14:54:58 | 377.60p | 11 | £41.54 | Off-book | Buy | SI |
| 14/10/2026 | 14:54:31 | 377.20p | 231 | £871.33 | Exchange | Sell | AT |
| 14/10/2026 | 14:54:31 | 377.20p | 283 | £1,067.48 | Exchange | Sell | AT |
| 14/10/2026 | 14:54:31 | 377.20p | 242 | £912.82 | Exchange | Sell | AT |
| 14/10/2026 | 14:51:31 | 377.40p | 715 | £2,698.41 | Exchange | Buy | AT |
| 14/10/2026 | 14:51:31 | 377.40p | 232 | £875.57 | Exchange | Buy | AT |
| 14/10/2026 | 14:51:31 | 377.40p | 230 | £868.02 | Exchange | Buy | AT |
| 14/10/2026 | 14:50:58 | 377.60p | 242 | £913.79 | Exchange | Unknown | AT |
| 14/10/2026 | 14:50:58 | 377.60p | 240 | £906.24 | Exchange | Unknown | AT |
| 14/10/2026 | 14:50:58 | 377.60p | 200 | £755.20 | Exchange | Sell | AT |
