Walker Crips Group (WCW) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Walker Crips Group

Date Open High Low Close* Volume
04/04/2025 12.75p 12.75p 11.53p 12.75p 1077
03/04/2025 12.75p 12.75p 11.53p 12.75p 5486
02/04/2025 12.75p 13.00p 11.67p 12.75p 48825
01/04/2025 12.75p 13.05p 11.85p 12.75p 17332
31/03/2025 12.75p 12.90p 11.85p 12.75p 22733
28/03/2025 12.75p 12.75p 11.85p 12.75p 168
27/03/2025 12.75p 12.75p 11.85p 12.75p 4000
26/03/2025 12.75p 14.00p 11.50p 12.75p 222458
25/03/2025 12.75p 13.35p 11.85p 12.75p 2066
24/03/2025 12.25p 12.98p 12.25p 12.75p 173925
21/03/2025 12.25p 13.00p 11.50p 12.25p 171
20/03/2025 12.75p 12.99p 12.25p 12.25p 13683
19/03/2025 12.75p 12.80p 12.75p 12.75p 1000
18/03/2025 12.75p 12.80p 11.65p 12.80p 39142
17/03/2025 12.75p 13.00p 12.75p 12.75p 1458
14/03/2025 13.25p 13.25p 12.32p 12.75p 140000
13/03/2025 13.25p 13.50p 13.25p 13.25p 3900
12/03/2025 14.00p 14.00p 13.25p 13.25p 80522
11/03/2025 14.00p 14.09p 14.00p 14.00p 0
10/03/2025 14.00p 14.09p 14.00p 14.00p 0
07/03/2025 14.00p 14.09p 14.00p 14.00p 0
06/03/2025 14.00p 15.00p 13.00p 14.00p 22
05/03/2025 14.00p 14.35p 14.00p 14.00p 166
04/03/2025 14.00p 14.00p 14.00p 14.00p 15000
03/03/2025 14.00p 14.44p 13.45p 14.00p 49316
28/02/2025 13.25p 15.00p 13.20p 14.00p 13756
27/02/2025 13.25p 13.25p 12.78p 13.25p 1261
26/02/2025 13.25p 13.70p 12.75p 13.25p 4537
25/02/2025 12.75p 14.00p 12.75p 14.00p 84322
24/02/2025 12.75p 12.75p 12.75p 12.75p 0
21/02/2025 12.50p 12.75p 12.38p 12.75p 0
20/02/2025 12.50p 12.72p 12.50p 12.50p 1881
19/02/2025 12.50p 13.00p 12.50p 12.50p 29500
18/02/2025 13.00p 14.00p 12.10p 12.50p 40770
17/02/2025 13.00p 13.00p 12.63p 13.00p 20000
14/02/2025 13.00p 14.00p 12.00p 13.00p 2217
13/02/2025 13.00p 13.00p 12.63p 13.00p 10000
12/02/2025 13.00p 13.49p 13.00p 13.00p 6957
11/02/2025 13.00p 13.49p 13.00p 13.00p 23643
10/02/2025 13.00p 13.00p 12.55p 13.00p 27800
07/02/2025 13.00p 13.65p 12.50p 13.00p 11500
06/02/2025 13.00p 13.00p 12.77p 13.00p 0
05/02/2025 13.00p 14.00p 12.50p 13.00p 94391
04/02/2025 13.00p 13.70p 12.53p 13.00p 68916
03/02/2025 12.50p 13.00p 12.13p 13.00p 52611
31/01/2025 12.50p 13.00p 12.50p 12.50p 243425
30/01/2025 12.50p 13.00p 12.50p 12.50p 174688
29/01/2025 13.50p 13.50p 12.50p 12.50p 109018
28/01/2025 13.50p 13.50p 12.30p 13.50p 52064
27/01/2025 15.00p 15.00p 13.00p 13.50p 320136
24/01/2025 15.00p 15.00p 14.00p 15.00p 1150
23/01/2025 15.00p 15.63p 15.00p 15.00p 0
22/01/2025 15.00p 16.00p 15.00p 15.00p 11
21/01/2025 15.00p 15.63p 15.00p 15.00p 0
20/01/2025 15.00p 15.63p 15.00p 15.00p 0
17/01/2025 15.00p 16.00p 15.00p 15.00p 133
16/01/2025 15.00p 15.63p 14.25p 15.00p 82294
15/01/2025 15.00p 16.00p 15.00p 15.00p 179
14/01/2025 15.00p 15.20p 15.00p 15.00p 288
13/01/2025 15.50p 16.00p 14.40p 15.50p 39882
10/01/2025 15.50p 15.67p 15.50p 15.50p 3551
09/01/2025 16.00p 16.00p 15.00p 15.50p 28855
08/01/2025 16.50p 17.00p 15.00p 16.00p 12570
07/01/2025 16.50p 16.50p 15.00p 16.50p 50444
06/01/2025 16.50p 16.50p 15.15p 16.50p 2000
03/01/2025 16.50p 18.00p 16.50p 16.50p 9
02/01/2025 17.00p 17.00p 15.00p 16.50p 33235
31/12/2024 17.00p 17.00p 16.80p 17.00p 9322
30/12/2024 17.00p 18.00p 16.00p 17.00p 138239
27/12/2024 18.00p 18.00p 17.00p 17.00p 35368
24/12/2024 18.00p 18.00p 17.00p 18.00p 50
23/12/2024 18.00p 18.00p 17.77p 18.00p 0
20/12/2024 18.00p 18.00p 17.80p 18.00p 924
19/12/2024 18.00p 18.00p 17.77p 18.00p 0
18/12/2024 18.00p 18.00p 17.00p 18.00p 15000
17/12/2024 18.00p 18.00p 17.77p 18.00p 0
16/12/2024 18.00p 18.55p 18.00p 18.00p 40000
13/12/2024 18.00p 19.00p 17.76p 18.00p 3078
12/12/2024 18.00p 18.00p 17.70p 18.00p 968
11/12/2024 18.00p 19.00p 18.00p 18.00p 73
10/12/2024 18.00p 19.00p 17.65p 18.00p 9814
09/12/2024 18.00p 18.00p 17.77p 18.00p 0
06/12/2024 18.00p 18.90p 17.62p 18.00p 17534
05/12/2024 18.00p 18.00p 17.77p 18.00p 0
04/12/2024 18.00p 19.00p 17.00p 18.00p 7766
03/12/2024 18.00p 19.00p 18.00p 18.00p 20248
02/12/2024 18.00p 18.90p 18.00p 18.00p 1000
29/11/2024 18.00p 18.94p 18.00p 18.00p 1000
28/11/2024 18.00p 18.00p 17.57p 18.00p 10000
27/11/2024 18.00p 18.00p 17.77p 18.00p 0
26/11/2024 18.00p 18.40p 18.00p 18.00p 81366
25/11/2024 18.00p 18.90p 18.00p 18.00p 200
22/11/2024 18.00p 18.00p 17.77p 18.00p 0
21/11/2024 18.00p 18.00p 17.77p 18.00p 0
20/11/2024 18.00p 19.00p 17.00p 18.00p 5447
19/11/2024 18.00p 18.90p 17.35p 18.00p 22332
18/11/2024 18.00p 18.90p 18.00p 18.00p 409
15/11/2024 18.00p 18.80p 17.77p 18.00p 10000
14/11/2024 18.00p 18.80p 16.70p 16.70p 151791
13/11/2024 18.00p 19.00p 17.00p 18.00p 739
12/11/2024 18.00p 18.80p 18.00p 18.00p 265
11/11/2024 18.00p 18.80p 18.00p 18.00p 2597
08/11/2024 18.00p 18.00p 17.77p 18.00p 0
07/11/2024 18.00p 18.80p 18.00p 18.00p 133
06/11/2024 18.00p 18.00p 17.77p 18.00p 0
05/11/2024 18.00p 18.00p 17.71p 18.00p 49334
04/11/2024 18.00p 18.00p 17.71p 18.00p 164
01/11/2024 18.00p 18.89p 18.00p 18.00p 23970
31/10/2024 18.00p 18.00p 17.77p 18.00p 0
30/10/2024 18.00p 18.00p 17.77p 18.00p 0
29/10/2024 18.00p 18.00p 17.77p 18.00p 0
28/10/2024 18.00p 18.00p 17.77p 18.00p 0
25/10/2024 18.00p 18.00p 17.60p 18.00p 1330
24/10/2024 18.00p 20.00p 17.00p 18.00p 143452
23/10/2024 18.00p 18.00p 17.77p 18.00p 0
22/10/2024 18.00p 18.00p 17.60p 18.00p 14635
21/10/2024 18.00p 19.00p 17.00p 18.00p 321
18/10/2024 18.00p 18.73p 18.00p 18.00p 4219
17/10/2024 18.00p 18.75p 17.35p 18.00p 25503
16/10/2024 18.00p 18.00p 17.45p 18.00p 10000
15/10/2024 18.00p 18.00p 17.00p 18.00p 1215
14/10/2024 18.00p 18.75p 18.00p 18.00p 540
11/10/2024 18.00p 18.00p 17.00p 18.00p 396
10/10/2024 18.50p 19.48p 17.00p 18.00p 50011
09/10/2024 18.50p 19.80p 18.40p 18.50p 28131
08/10/2024 18.50p 19.48p 18.50p 18.50p 353
07/10/2024 18.50p 19.80p 18.40p 18.50p 139038
04/10/2024 18.50p 18.66p 18.50p 18.50p 0
03/10/2024 18.50p 18.66p 18.50p 18.50p 0
02/10/2024 18.50p 18.66p 18.50p 18.50p 0
01/10/2024 18.00p 20.00p 17.00p 18.50p 11024
30/09/2024 18.00p 18.60p 17.35p 18.00p 4210
27/09/2024 18.00p 19.00p 17.00p 18.00p 12250
26/09/2024 18.00p 18.00p 17.77p 18.00p 0
25/09/2024 18.00p 18.05p 18.00p 18.00p 119686
24/09/2024 18.00p 18.00p 17.77p 18.00p 0
23/09/2024 18.00p 18.00p 17.77p 18.00p 0
20/09/2024 18.00p 18.60p 17.20p 18.00p 10367
19/09/2024 18.00p 18.00p 17.77p 18.00p 0
18/09/2024 18.50p 19.00p 18.00p 18.00p 47687
17/09/2024 18.50p 18.68p 18.50p 18.50p 8733
16/09/2024 19.00p 19.00p 17.38p 18.50p 18372
13/09/2024 19.00p 20.00p 19.00p 19.00p 805
12/09/2024 19.00p 19.00p 18.00p 19.00p 1900
11/09/2024 19.00p 20.40p 18.00p 19.00p 13673
10/09/2024 19.00p 20.00p 18.00p 19.00p 50
09/09/2024 19.00p 20.00p 18.00p 19.00p 1432
06/09/2024 19.00p 19.20p 19.00p 19.00p 10000
05/09/2024 19.00p 19.00p 18.50p 19.00p 6000
04/09/2024 19.00p 20.00p 18.00p 19.00p 20
03/09/2024 19.00p 19.20p 18.24p 19.00p 38500
02/09/2024 19.00p 19.20p 18.20p 19.00p 1965
30/08/2024 19.00p 20.00p 19.00p 19.00p 272
29/08/2024 19.50p 20.00p 18.60p 20.00p 35352
28/08/2024 19.50p 19.50p 19.06p 19.50p 107588
27/08/2024 19.50p 19.50p 18.33p 19.50p 62632
23/08/2024 19.00p 19.57p 19.00p 19.50p 33832
22/08/2024 19.00p 19.00p 18.63p 19.00p 0
21/08/2024 19.00p 19.00p 18.13p 19.00p 740
20/08/2024 19.00p 19.57p 19.00p 19.00p 10
19/08/2024 19.00p 19.60p 18.20p 19.00p 5818
16/08/2024 19.00p 20.00p 19.00p 19.00p 53
15/08/2024 19.00p 19.70p 19.00p 19.00p 702
14/08/2024 19.00p 19.80p 18.12p 19.00p 12125
13/08/2024 20.00p 20.80p 18.00p 19.00p 7798
12/08/2024 20.00p 20.00p 19.00p 20.00p 1326
09/08/2024 20.00p 21.00p 20.00p 20.00p 19
08/08/2024 20.00p 21.00p 19.00p 20.00p 15486
07/08/2024 20.50p 22.00p 19.00p 20.00p 221260
06/08/2024 20.00p 22.00p 19.30p 20.50p 29580
05/08/2024 20.00p 20.00p 19.20p 20.00p 3043
02/08/2024 20.00p 21.00p 19.00p 19.00p 7735
01/08/2024 21.00p 21.00p 20.00p 20.00p 100440
31/07/2024 22.00p 22.00p 20.10p 21.00p 37429
30/07/2024 22.00p 22.23p 22.00p 22.00p 0
29/07/2024 22.00p 22.23p 22.00p 22.00p 0
26/07/2024 22.00p 22.23p 22.00p 22.00p 0
25/07/2024 22.00p 22.23p 22.00p 22.00p 0
24/07/2024 22.00p 22.23p 22.00p 22.00p 0
23/07/2024 22.50p 23.00p 22.00p 22.00p 7665
22/07/2024 22.00p 23.70p 22.00p 22.50p 22276
19/07/2024 22.50p 22.85p 21.46p 22.00p 0
18/07/2024 22.00p 22.00p 21.46p 22.00p 0
17/07/2024 22.00p 23.00p 22.00p 22.00p 40
16/07/2024 22.00p 22.00p 21.46p 22.00p 0
15/07/2024 22.00p 22.00p 21.00p 22.00p 255758
12/07/2024 22.00p 23.00p 22.00p 22.00p 120
11/07/2024 22.00p 22.00p 21.46p 22.00p 0
10/07/2024 22.00p 23.00p 21.00p 22.00p 252
09/07/2024 22.00p 22.00p 21.46p 22.00p 0
08/07/2024 22.00p 22.50p 21.34p 22.00p 21080
05/07/2024 21.00p 23.00p 21.00p 22.00p 35548
04/07/2024 22.00p 22.00p 20.00p 21.00p 80019
03/07/2024 22.00p 23.00p 22.00p 22.00p 47
02/07/2024 22.00p 23.00p 22.00p 22.00p 8
01/07/2024 22.00p 23.00p 22.00p 22.00p 10004
28/06/2024 22.00p 23.00p 21.00p 22.00p 20590
27/06/2024 22.50p 22.50p 21.00p 22.00p 26576
26/06/2024 22.50p 23.00p 22.40p 22.40p 759
25/06/2024 22.50p 22.62p 22.38p 22.50p 0

*Close Price adjusted for both dividends and splits