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
26/04/2023 24.50p 25.10p 24.50p 24.50p 975
25/04/2023 24.50p 25.10p 23.16p 24.50p 37358
24/04/2023 24.00p 24.60p 23.15p 24.50p 196372
21/04/2023 24.00p 24.60p 24.00p 24.00p 1984
20/04/2023 24.00p 25.00p 24.00p 24.00p 16
19/04/2023 24.00p 24.00p 23.15p 24.00p 4800
18/04/2023 24.00p 24.63p 24.00p 24.00p 500
17/04/2023 24.00p 24.00p 24.00p 24.00p 0
14/04/2023 24.00p 24.00p 24.00p 24.00p 0
13/04/2023 24.00p 25.00p 24.00p 24.00p 49791
12/04/2023 24.00p 24.00p 23.00p 24.00p 711
11/04/2023 24.00p 24.00p 23.00p 24.00p 100000
06/04/2023 24.00p 24.75p 22.00p 24.00p 19329
05/04/2023 24.00p 24.00p 23.00p 24.00p 100000
04/04/2023 24.00p 24.00p 23.00p 24.00p 100400
03/04/2023 24.00p 24.00p 24.00p 24.00p 0
31/03/2023 24.50p 24.50p 23.00p 24.00p 101988
30/03/2023 25.50p 25.50p 24.31p 24.50p 59000
29/03/2023 25.50p 25.77p 25.50p 25.50p 0
28/03/2023 25.50p 25.77p 25.50p 25.50p 0
27/03/2023 25.50p 26.00p 25.00p 25.50p 3153
24/03/2023 26.00p 27.00p 24.00p 26.00p 304191
23/03/2023 26.00p 26.00p 25.00p 26.00p 4
22/03/2023 26.00p 27.00p 26.00p 26.00p 4
21/03/2023 26.00p 26.00p 25.25p 26.00p 6693
20/03/2023 26.00p 26.00p 25.00p 26.00p 760
17/03/2023 26.00p 26.48p 26.00p 26.00p 15845
16/03/2023 26.00p 27.00p 26.00p 26.00p 505
15/03/2023 26.00p 28.00p 26.00p 26.00p 25
14/03/2023 27.50p 27.50p 25.00p 26.00p 14233
13/03/2023 27.50p 27.50p 27.00p 27.50p 1937
10/03/2023 27.50p 27.77p 27.50p 27.50p 0
09/03/2023 27.50p 27.50p 27.00p 27.50p 78
08/03/2023 27.50p 28.00p 27.00p 27.50p 20292
07/03/2023 27.50p 27.50p 27.00p 27.50p 191000
06/03/2023 27.50p 28.00p 27.50p 27.50p 184
03/03/2023 27.50p 27.69p 27.50p 27.50p 8950
02/03/2023 28.50p 28.50p 27.11p 27.50p 14010
01/03/2023 28.50p 28.80p 28.50p 28.50p 347
28/02/2023 28.50p 30.00p 27.30p 28.50p 206
27/02/2023 28.50p 28.50p 27.22p 28.50p 843625
24/02/2023 28.50p 28.50p 27.30p 28.50p 16907
23/02/2023 28.50p 30.00p 28.50p 28.50p 44
22/02/2023 28.50p 28.50p 28.30p 28.50p 0
21/02/2023 28.50p 30.00p 27.00p 28.50p 88
20/02/2023 28.50p 29.40p 28.50p 28.50p 998
17/02/2023 28.50p 28.50p 28.30p 28.50p 0
16/02/2023 28.50p 30.00p 27.00p 28.50p 361187
15/02/2023 28.50p 29.50p 28.50p 28.50p 301
14/02/2023 28.50p 28.50p 28.30p 28.50p 0
13/02/2023 28.50p 29.50p 28.50p 28.50p 3720
10/02/2023 28.50p 28.50p 28.30p 28.50p 0
09/02/2023 28.50p 29.69p 28.12p 28.50p 20869
08/02/2023 28.50p 28.50p 28.30p 28.50p 0
07/02/2023 28.50p 29.69p 28.12p 28.50p 6983
06/02/2023 28.50p 30.00p 28.12p 28.50p 25154
03/02/2023 28.50p 29.00p 28.12p 28.50p 6654
02/02/2023 29.00p 30.00p 28.00p 28.50p 9926
01/02/2023 29.00p 30.00p 29.00p 29.00p 499
31/01/2023 29.00p 29.00p 28.80p 29.00p 25000
30/01/2023 29.00p 30.00p 29.00p 29.00p 57
27/01/2023 29.00p 30.00p 29.00p 29.00p 9
26/01/2023 28.50p 30.00p 28.10p 29.00p 18007
25/01/2023 28.50p 30.00p 28.50p 28.50p 9
24/01/2023 28.00p 28.90p 27.00p 27.00p 149669
23/01/2023 28.00p 28.98p 27.78p 28.00p 17500
20/01/2023 28.00p 28.90p 28.00p 28.00p 322
19/01/2023 28.00p 29.60p 27.00p 29.60p 759
18/01/2023 28.00p 28.00p 27.46p 28.00p 0
17/01/2023 28.00p 29.00p 28.00p 28.00p 6056
16/01/2023 28.00p 29.00p 27.78p 28.00p 3001
13/01/2023 28.00p 28.50p 27.78p 28.00p 14888
12/01/2023 28.00p 29.00p 28.00p 28.00p 123
11/01/2023 28.00p 29.00p 28.00p 28.00p 285
10/01/2023 28.00p 28.00p 27.46p 28.00p 0
09/01/2023 28.00p 29.00p 28.00p 28.00p 300
06/01/2023 28.00p 29.00p 27.00p 28.00p 118
05/01/2023 28.50p 28.50p 27.00p 28.00p 86006
04/01/2023 29.50p 29.50p 28.25p 28.50p 28116
03/01/2023 29.50p 29.70p 29.00p 29.50p 11626
30/12/2022 29.50p 29.50p 29.50p 29.50p 0
29/12/2022 29.50p 29.50p 29.50p 29.50p 0
28/12/2022 29.50p 29.55p 29.50p 29.50p 31000
23/12/2022 29.50p 29.61p 29.00p 29.50p 38477
22/12/2022 29.50p 30.00p 29.50p 29.50p 54741
21/12/2022 29.50p 29.50p 29.50p 29.50p 0
20/12/2022 29.50p 30.00p 29.50p 29.50p 2000
19/12/2022 29.50p 30.00p 29.50p 29.50p 2000
16/12/2022 29.50p 30.00p 29.50p 29.50p 7302
15/12/2022 29.50p 29.55p 29.50p 29.50p 6800
14/12/2022 29.50p 30.00p 29.50p 29.50p 6
13/12/2022 29.50p 29.50p 29.50p 29.50p 0
12/12/2022 29.50p 29.55p 29.50p 29.50p 8
09/12/2022 29.50p 29.50p 29.50p 29.50p 0
08/12/2022 29.50p 30.00p 29.50p 29.50p 1000
07/12/2022 29.50p 30.00p 29.00p 29.50p 9
06/12/2022 29.50p 30.00p 29.50p 29.50p 14000
05/12/2022 29.50p 30.00p 29.34p 29.50p 46065
02/12/2022 29.50p 29.50p 29.50p 29.50p 0
01/12/2022 29.50p 30.00p 29.50p 29.50p 3
30/11/2022 29.50p 29.50p 29.50p 29.50p 0
29/11/2022 29.50p 29.90p 29.50p 29.50p 77
28/11/2022 29.50p 30.00p 29.50p 29.50p 3
25/11/2022 29.00p 30.00p 29.00p 29.50p 60335
24/11/2022 29.50p 29.50p 29.00p 29.00p 49039
23/11/2022 29.50p 29.50p 29.12p 29.50p 8776
22/11/2022 29.50p 29.50p 29.50p 29.50p 492
21/11/2022 30.00p 30.00p 29.11p 29.50p 17000
18/11/2022 29.50p 31.00p 29.50p 30.00p 30003
17/11/2022 29.50p 29.50p 29.50p 29.50p 0
16/11/2022 29.50p 29.50p 29.50p 29.50p 0
15/11/2022 29.50p 31.00p 28.10p 29.50p 8092
14/11/2022 29.50p 29.50p 29.50p 29.50p 84
11/11/2022 29.50p 29.50p 29.50p 29.50p 186
10/11/2022 30.00p 31.00p 28.00p 29.50p 30812
09/11/2022 30.00p 30.00p 29.40p 30.00p 10000
08/11/2022 27.50p 30.48p 27.00p 30.00p 86005
07/11/2022 27.50p 28.00p 27.00p 27.50p 6124
04/11/2022 27.50p 27.78p 27.08p 27.50p 37856
03/11/2022 27.50p 28.00p 27.50p 27.50p 250
02/11/2022 27.50p 28.00p 27.50p 27.50p 1041
01/11/2022 27.50p 27.50p 27.05p 27.50p 6573
31/10/2022 27.50p 27.85p 27.50p 27.50p 14362
28/10/2022 27.50p 27.50p 27.05p 27.50p 13
27/10/2022 27.50p 27.60p 26.40p 27.50p 80174
26/10/2022 27.50p 27.50p 27.50p 27.50p 0
25/10/2022 27.50p 28.00p 27.10p 27.50p 50052
24/10/2022 26.50p 27.96p 26.39p 27.50p 87193
21/10/2022 27.00p 28.00p 27.00p 27.00p 25
20/10/2022 27.00p 27.00p 26.45p 27.00p 838
19/10/2022 27.00p 27.00p 26.01p 27.00p 28745
18/10/2022 27.00p 27.54p 27.00p 27.00p 0
17/10/2022 27.00p 28.00p 26.00p 27.00p 70494
14/10/2022 27.00p 27.54p 27.00p 27.00p 0
13/10/2022 27.00p 27.54p 27.00p 27.00p 0
12/10/2022 27.00p 27.00p 26.00p 27.00p 2030
11/10/2022 27.00p 27.00p 26.92p 27.00p 4650
10/10/2022 27.00p 27.00p 26.92p 27.00p 1038
07/10/2022 27.00p 27.00p 26.01p 27.00p 70790
06/10/2022 27.00p 27.00p 26.01p 27.00p 3501
05/10/2022 27.00p 27.00p 26.20p 27.00p 7925
04/10/2022 27.50p 27.50p 27.00p 27.00p 4347
03/10/2022 27.50p 27.50p 27.50p 27.50p 0
30/09/2022 27.50p 27.50p 27.50p 27.50p 0
29/09/2022 27.50p 27.70p 27.09p 27.50p 19757
28/09/2022 27.50p 28.00p 27.04p 27.50p 167
27/09/2022 28.50p 28.50p 26.80p 28.50p 16021
26/09/2022 29.00p 29.00p 27.20p 28.50p 8176
23/09/2022 29.50p 31.00p 27.10p 29.00p 61891
22/09/2022 29.50p 29.50p 28.00p 29.50p 3191
21/09/2022 30.00p 31.00p 29.89p 30.00p 30024
20/09/2022 30.00p 30.00p 29.00p 30.00p 9453
19/09/2022 30.00p 30.00p 30.00p 30.00p 0
16/09/2022 30.00p 30.00p 30.00p 30.00p 0
15/09/2022 30.00p 31.00p 29.00p 30.00p 912
14/09/2022 30.00p 30.00p 30.00p 30.00p 471
13/09/2022 30.00p 30.00p 30.00p 30.00p 0
12/09/2022 30.00p 30.09p 29.00p 30.00p 64133
09/09/2022 30.00p 30.18p 30.00p 30.00p 30968
08/09/2022 30.00p 30.00p 30.00p 30.00p 0
07/09/2022 30.50p 30.50p 28.50p 30.00p 500003
06/09/2022 30.50p 30.78p 30.50p 30.50p 1500
05/09/2022 30.50p 30.95p 29.25p 30.50p 5859
02/09/2022 30.50p 30.50p 29.25p 30.50p 5000
01/09/2022 30.50p 30.50p 30.50p 30.50p 0
31/08/2022 30.50p 30.50p 29.00p 30.50p 5200
30/08/2022 30.50p 30.50p 30.50p 30.50p 0
29/08/2022 31.00p 31.00p 30.00p 30.50p 4000
26/08/2022 31.00p 31.00p 30.00p 30.50p 4000
25/08/2022 30.00p 32.00p 30.00p 31.00p 110664
24/08/2022 30.00p 30.95p 29.50p 30.00p 71808
23/08/2022 30.00p 30.80p 29.60p 30.00p 10879
22/08/2022 30.00p 30.65p 30.00p 30.00p 2000
19/08/2022 30.00p 30.50p 29.10p 30.00p 63847
18/08/2022 30.00p 30.50p 29.20p 30.00p 2536
17/08/2022 30.00p 30.00p 29.28p 30.00p 3070
16/08/2022 29.50p 31.00p 29.00p 30.00p 8351
15/08/2022 29.50p 30.20p 29.50p 29.50p 916
12/08/2022 29.50p 29.99p 29.50p 29.50p 27397
11/08/2022 29.50p 29.90p 29.50p 29.50p 100
10/08/2022 29.50p 29.99p 28.30p 29.50p 21663
09/08/2022 29.50p 29.50p 29.50p 29.50p 0
08/08/2022 29.50p 29.50p 29.50p 29.50p 0
05/08/2022 29.50p 30.20p 29.50p 29.50p 2421
04/08/2022 30.50p 30.50p 28.60p 29.50p 26156
03/08/2022 30.50p 30.87p 30.16p 30.50p 23678
02/08/2022 30.50p 30.89p 30.13p 30.50p 29076
01/08/2022 30.50p 31.00p 30.50p 30.50p 5110
29/07/2022 28.50p 30.89p 28.00p 29.00p 22598
28/07/2022 28.50p 28.78p 28.50p 28.50p 3416
27/07/2022 28.50p 28.50p 28.50p 28.50p 0
26/07/2022 28.50p 28.50p 28.50p 28.50p 0
25/07/2022 28.50p 28.50p 28.50p 28.50p 0
22/07/2022 28.50p 28.80p 28.22p 28.50p 41923
21/07/2022 28.50p 28.50p 28.50p 28.50p 0
20/07/2022 28.50p 30.00p 27.00p 28.50p 346
19/07/2022 28.50p 28.50p 28.22p 28.50p 1000
18/07/2022 28.50p 28.50p 28.50p 28.50p 0
15/07/2022 28.50p 28.82p 28.50p 28.50p 121
14/07/2022 28.50p 29.00p 28.10p 28.50p 18350

*Close Price adjusted for both dividends and splits