WH Smith PLC (SMWH) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 17/08/2026 | 15:35:23 | 420.00p | 122,391 | £514,042.20 | Exchange | Sell | UT |
| 17/08/2026 | 15:35:23 | 420.00p | 1,697 | £7,127.40 | Off-book | Sell | SI |
| 17/08/2026 | 15:35:23 | 420.00p | 831 | £3,490.20 | Off-book | Sell | SI |
| 17/08/2026 | 15:29:55 | 420.00p | 66 | £277.20 | Exchange | Sell | AT |
| 17/08/2026 | 15:29:55 | 420.00p | 40 | £168.00 | Exchange | Sell | AT |
| 17/08/2026 | 15:29:55 | 420.00p | 261 | £1,096.20 | Exchange | Sell | AT |
| 17/08/2026 | 15:29:41 | 420.40p | 585 | £2,459.34 | Off-book | Unknown | SI |
| 17/08/2026 | 15:29:01 | 420.00p | 6 | £25.20 | Exchange | Unknown | AT |
| 17/08/2026 | 15:29:01 | 420.00p | 14 | £58.80 | Exchange | Buy | AT |
| 17/08/2026 | 15:29:01 | 420.00p | 514 | £2,158.80 | Off-book | Buy | SI |
| 17/08/2026 | 15:29:00 | 420.00p | 377 | £1,583.40 | Exchange | Buy | AT |
| 17/08/2026 | 15:29:00 | 420.00p | 328 | £1,377.60 | Exchange | Buy | AT |
| 17/08/2026 | 15:29:00 | 420.00p | 140 | £588.00 | Exchange | Buy | AT |
| 17/08/2026 | 15:28:45 | 420.00p | 241 | £1,012.20 | Off-book | Buy | SI |
| 17/08/2026 | 15:28:34 | 419.60p | 4 | £16.78 | Exchange | Sell | AT |
| 17/08/2026 | 15:28:33 | 419.60p | 59 | £247.56 | Exchange | Sell | AT |
| 17/08/2026 | 15:28:33 | 419.60p | 181 | £759.48 | Exchange | Sell | AT |
| 17/08/2026 | 15:27:49 | 419.80p | 19 | £79.76 | Off-book | Buy | OTC |
| 17/08/2026 | 15:27:49 | 419.80p | 19 | £79.76 | Off-book | Buy | OTC |
| 17/08/2026 | 15:27:34 | 419.80p | 147 | £617.11 | Exchange | Sell | AT |
| 17/08/2026 | 15:27:13 | 420.00p | 3 | £12.60 | Exchange | Unknown | AT |
| 17/08/2026 | 15:26:16 | 420.20p | 1 | £4.20 | Off-book | Buy | SI |
| 17/08/2026 | 15:25:59 | 420.80p | 1 | £4.21 | Off-book | Buy | SI |
| 17/08/2026 | 15:25:50 | 420.40p | 66 | £277.46 | Exchange | Buy | AT |
| 17/08/2026 | 15:25:47 | 420.40p | 1 | £4.20 | Off-book | Unknown | SI |
| 17/08/2026 | 15:25:44 | 420.80p | 1 | £4.21 | Off-book | Buy | SI |
| 17/08/2026 | 15:25:44 | 420.00p | 96 | £403.20 | Exchange | Sell | AT |
| 17/08/2026 | 15:25:44 | 420.00p | 9 | £37.80 | Exchange | Sell | AT |
| 17/08/2026 | 15:25:40 | 420.00p | 17 | £71.40 | Off-book | Sell | SI |
| 17/08/2026 | 15:25:15 | 420.00p | 297 | £1,247.40 | Exchange | Sell | AT |
| 17/08/2026 | 15:25:15 | 420.00p | 68 | £285.60 | Exchange | Sell | AT |
| 17/08/2026 | 15:24:56 | 420.50p | 1,154 | £4,852.57 | Exchange | Buy | OFF |
| 17/08/2026 | 15:23:59 | 419.80p | 322 | £1,351.76 | Exchange | Sell | AT |
| 17/08/2026 | 15:23:59 | 419.80p | 19 | £79.76 | Exchange | Sell | AT |
| 17/08/2026 | 15:23:04 | 420.00p | 252 | £1,058.40 | Off-book | Buy | SI |
| 17/08/2026 | 15:22:55 | 419.80p | 146 | £612.91 | Off-book | Sell | OTC |
| 17/08/2026 | 15:22:54 | 419.80p | 552 | £2,317.30 | Exchange | Sell | AT |
| 17/08/2026 | 15:22:54 | 419.80p | 560 | £2,350.88 | Exchange | Sell | AT |
| 17/08/2026 | 15:22:54 | 419.80p | 174 | £730.45 | Exchange | Sell | AT |
| 17/08/2026 | 15:22:54 | 419.80p | 31 | £130.14 | Exchange | Sell | AT |
| 17/08/2026 | 15:22:54 | 419.80p | 183 | £768.23 | Exchange | Sell | AT |
| 17/08/2026 | 15:21:35 | 420.00p | 35 | £147.00 | Exchange | Buy | AT |
| 17/08/2026 | 15:21:34 | 420.00p | 182 | £764.40 | Exchange | Sell | AT |
| 17/08/2026 | 15:20:48 | 420.20p | 113 | £474.83 | Exchange | Buy | AT |
| 17/08/2026 | 15:20:48 | 420.20p | 1 | £4.20 | Exchange | Buy | AT |
| 17/08/2026 | 15:20:45 | 420.20p | 30 | £126.06 | Exchange | Unknown | AT |
| 17/08/2026 | 15:20:45 | 420.20p | 104 | £437.01 | Exchange | Unknown | AT |
| 17/08/2026 | 15:20:36 | 420.80p | 104 | £437.63 | Exchange | Buy | AT |
| 17/08/2026 | 15:20:36 | 420.80p | 18 | £75.74 | Exchange | Buy | AT |
| 17/08/2026 | 15:20:36 | 420.40p | 1,736 | £7,298.14 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 17/08/2026 | 15:35:23 | 420.00p | 122,391 | £514,042.20 | Exchange | Sell | UT |
| 17/08/2026 | 15:35:23 | 420.00p | 1,697 | £7,127.40 | Off-book | Sell | SI |
| 17/08/2026 | 15:35:23 | 420.00p | 831 | £3,490.20 | Off-book | Sell | SI |
| 17/08/2026 | 15:29:55 | 420.00p | 66 | £277.20 | Exchange | Sell | AT |
| 17/08/2026 | 15:29:55 | 420.00p | 40 | £168.00 | Exchange | Sell | AT |
| 17/08/2026 | 15:29:55 | 420.00p | 261 | £1,096.20 | Exchange | Sell | AT |
| 17/08/2026 | 15:29:41 | 420.40p | 585 | £2,459.34 | Off-book | Unknown | SI |
| 17/08/2026 | 15:29:01 | 420.00p | 6 | £25.20 | Exchange | Unknown | AT |
| 17/08/2026 | 15:29:01 | 420.00p | 14 | £58.80 | Exchange | Buy | AT |
| 17/08/2026 | 15:29:01 | 420.00p | 514 | £2,158.80 | Off-book | Buy | SI |
| 17/08/2026 | 15:29:00 | 420.00p | 377 | £1,583.40 | Exchange | Buy | AT |
| 17/08/2026 | 15:29:00 | 420.00p | 328 | £1,377.60 | Exchange | Buy | AT |
| 17/08/2026 | 15:29:00 | 420.00p | 140 | £588.00 | Exchange | Buy | AT |
| 17/08/2026 | 15:28:45 | 420.00p | 241 | £1,012.20 | Off-book | Buy | SI |
| 17/08/2026 | 15:28:34 | 419.60p | 4 | £16.78 | Exchange | Sell | AT |
| 17/08/2026 | 15:28:33 | 419.60p | 59 | £247.56 | Exchange | Sell | AT |
| 17/08/2026 | 15:28:33 | 419.60p | 181 | £759.48 | Exchange | Sell | AT |
| 17/08/2026 | 15:27:49 | 419.80p | 19 | £79.76 | Off-book | Buy | OTC |
| 17/08/2026 | 15:27:49 | 419.80p | 19 | £79.76 | Off-book | Buy | OTC |
| 17/08/2026 | 15:27:34 | 419.80p | 147 | £617.11 | Exchange | Sell | AT |
| 17/08/2026 | 15:27:13 | 420.00p | 3 | £12.60 | Exchange | Unknown | AT |
| 17/08/2026 | 15:26:16 | 420.20p | 1 | £4.20 | Off-book | Buy | SI |
| 17/08/2026 | 15:25:59 | 420.80p | 1 | £4.21 | Off-book | Buy | SI |
| 17/08/2026 | 15:25:50 | 420.40p | 66 | £277.46 | Exchange | Buy | AT |
| 17/08/2026 | 15:25:47 | 420.40p | 1 | £4.20 | Off-book | Unknown | SI |
| 17/08/2026 | 15:25:44 | 420.80p | 1 | £4.21 | Off-book | Buy | SI |
| 17/08/2026 | 15:25:44 | 420.00p | 96 | £403.20 | Exchange | Sell | AT |
| 17/08/2026 | 15:25:44 | 420.00p | 9 | £37.80 | Exchange | Sell | AT |
| 17/08/2026 | 15:25:40 | 420.00p | 17 | £71.40 | Off-book | Sell | SI |
| 17/08/2026 | 15:25:15 | 420.00p | 297 | £1,247.40 | Exchange | Sell | AT |
| 17/08/2026 | 15:25:15 | 420.00p | 68 | £285.60 | Exchange | Sell | AT |
| 17/08/2026 | 15:24:56 | 420.50p | 1,154 | £4,852.57 | Exchange | Buy | OFF |
| 17/08/2026 | 15:23:59 | 419.80p | 322 | £1,351.76 | Exchange | Sell | AT |
| 17/08/2026 | 15:23:59 | 419.80p | 19 | £79.76 | Exchange | Sell | AT |
| 17/08/2026 | 15:23:04 | 420.00p | 252 | £1,058.40 | Off-book | Buy | SI |
| 17/08/2026 | 15:22:55 | 419.80p | 146 | £612.91 | Off-book | Sell | OTC |
| 17/08/2026 | 15:22:54 | 419.80p | 552 | £2,317.30 | Exchange | Sell | AT |
| 17/08/2026 | 15:22:54 | 419.80p | 560 | £2,350.88 | Exchange | Sell | AT |
| 17/08/2026 | 15:22:54 | 419.80p | 174 | £730.45 | Exchange | Sell | AT |
| 17/08/2026 | 15:22:54 | 419.80p | 31 | £130.14 | Exchange | Sell | AT |
| 17/08/2026 | 15:22:54 | 419.80p | 183 | £768.23 | Exchange | Sell | AT |
| 17/08/2026 | 15:21:35 | 420.00p | 35 | £147.00 | Exchange | Buy | AT |
| 17/08/2026 | 15:21:34 | 420.00p | 182 | £764.40 | Exchange | Sell | AT |
| 17/08/2026 | 15:20:48 | 420.20p | 113 | £474.83 | Exchange | Buy | AT |
| 17/08/2026 | 15:20:48 | 420.20p | 1 | £4.20 | Exchange | Buy | AT |
| 17/08/2026 | 15:20:45 | 420.20p | 30 | £126.06 | Exchange | Unknown | AT |
| 17/08/2026 | 15:20:45 | 420.20p | 104 | £437.01 | Exchange | Unknown | AT |
| 17/08/2026 | 15:20:36 | 420.80p | 104 | £437.63 | Exchange | Buy | AT |
| 17/08/2026 | 15:20:36 | 420.80p | 18 | £75.74 | Exchange | Buy | AT |
| 17/08/2026 | 15:20:36 | 420.40p | 1,736 | £7,298.14 | Exchange | Sell | AT |
