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
05/10/2021 31.00p 31.65p 30.00p 31.00p 2595
04/10/2021 31.50p 31.90p 31.00p 31.00p 3269
01/10/2021 31.50p 31.95p 31.00p 31.50p 5781
30/09/2021 31.50p 31.98p 31.50p 31.50p 4000
29/09/2021 31.50p 31.50p 31.50p 31.50p 0
28/09/2021 31.50p 32.00p 31.50p 31.50p 2000
27/09/2021 32.00p 32.37p 31.06p 31.50p 12386
24/09/2021 32.00p 32.40p 32.00p 32.00p 44122
23/09/2021 32.00p 32.40p 32.00p 32.00p 1500
22/09/2021 32.50p 32.50p 31.11p 32.00p 15453
21/09/2021 33.00p 33.00p 32.12p 32.50p 5850
20/09/2021 33.00p 33.30p 32.40p 33.00p 5036
17/09/2021 33.00p 33.52p 33.00p 33.00p 3306
16/09/2021 33.00p 34.00p 32.00p 33.00p 10597
15/09/2021 34.00p 35.00p 34.00p 34.00p 49429
14/09/2021 34.00p 34.00p 34.00p 34.00p 0
13/09/2021 34.00p 35.00p 34.00p 34.00p 7784
10/09/2021 34.00p 34.70p 34.00p 34.00p 4264
09/09/2021 34.00p 34.99p 32.10p 34.00p 57076
08/09/2021 34.00p 35.00p 33.50p 34.00p 9278
07/09/2021 33.50p 35.00p 33.13p 34.00p 13100
06/09/2021 33.50p 34.60p 31.40p 33.50p 115634
03/09/2021 33.50p 34.60p 32.60p 33.50p 11653
02/09/2021 33.50p 34.60p 33.50p 33.50p 1450
01/09/2021 33.50p 34.60p 32.60p 33.50p 1659
31/08/2021 33.50p 34.60p 33.50p 33.50p 64381
30/08/2021 33.50p 34.70p 32.50p 33.50p 25100
27/08/2021 33.50p 34.70p 32.50p 33.50p 25100
26/08/2021 33.50p 34.70p 33.50p 33.50p 2523
25/08/2021 33.50p 33.61p 33.50p 33.50p 27492
24/08/2021 31.50p 36.00p 31.50p 33.50p 83856
23/08/2021 31.50p 33.00p 31.50p 31.50p 22363
20/08/2021 33.50p 33.50p 31.50p 31.50p 6400
19/08/2021 33.50p 33.50p 33.50p 33.50p 0
18/08/2021 33.50p 34.22p 33.50p 33.50p 2098
17/08/2021 33.50p 34.22p 33.50p 33.50p 500
16/08/2021 33.50p 33.50p 33.50p 33.50p 0
13/08/2021 33.50p 33.50p 33.50p 33.50p 0
12/08/2021 33.50p 33.50p 33.50p 33.50p 0
11/08/2021 33.50p 33.50p 33.50p 33.50p 0
10/08/2021 33.50p 33.50p 33.50p 33.50p 0
09/08/2021 33.50p 34.22p 32.57p 33.50p 556
06/08/2021 33.50p 33.50p 33.50p 33.50p 0
05/08/2021 33.50p 34.22p 32.60p 33.50p 1445
04/08/2021 33.50p 33.50p 32.00p 33.50p 92354
03/08/2021 33.50p 34.22p 32.00p 32.00p 276
02/08/2021 33.50p 34.22p 33.50p 33.50p 1500
30/07/2021 33.50p 34.22p 32.80p 33.50p 35630
29/07/2021 31.00p 34.22p 31.00p 33.50p 16152
28/07/2021 31.00p 32.00p 30.22p 31.00p 668
27/07/2021 31.00p 31.00p 30.22p 31.00p 2040
26/07/2021 31.00p 31.00p 30.22p 31.00p 758
23/07/2021 31.00p 31.00p 31.00p 31.00p 0
22/07/2021 31.00p 31.00p 31.00p 31.00p 0
21/07/2021 31.00p 32.00p 31.00p 31.00p 250
20/07/2021 31.00p 31.60p 30.22p 31.00p 503
19/07/2021 31.00p 31.00p 31.00p 31.00p 0
16/07/2021 31.00p 31.00p 31.00p 31.00p 0
15/07/2021 31.00p 32.00p 31.00p 31.00p 10000
14/07/2021 31.00p 31.00p 31.00p 31.00p 0
13/07/2021 31.00p 31.00p 31.00p 31.00p 0
12/07/2021 31.50p 31.90p 30.22p 31.00p 4001
09/07/2021 32.00p 32.00p 31.25p 31.50p 10000
08/07/2021 34.00p 34.00p 31.00p 32.00p 19272
07/07/2021 34.00p 34.00p 33.00p 34.00p 1381
06/07/2021 34.00p 34.60p 33.16p 34.00p 26500
05/07/2021 34.00p 34.70p 33.42p 34.00p 12227
02/07/2021 34.00p 34.60p 34.00p 34.00p 1627
01/07/2021 34.00p 34.00p 33.42p 34.00p 1500
30/06/2021 34.00p 34.60p 33.42p 34.00p 1441
29/06/2021 34.00p 34.00p 33.42p 34.00p 631
28/06/2021 34.00p 34.40p 33.42p 34.00p 69587
25/06/2021 34.00p 34.00p 33.41p 34.00p 10000
24/06/2021 33.50p 34.70p 32.87p 34.00p 27929
23/06/2021 33.50p 33.50p 33.50p 33.50p 0
22/06/2021 33.50p 34.49p 32.87p 33.50p 15000
21/06/2021 33.00p 35.00p 33.00p 33.50p 26708
18/06/2021 33.00p 34.00p 33.00p 33.00p 12367
17/06/2021 33.00p 33.80p 33.00p 33.00p 13279
16/06/2021 36.50p 36.65p 32.00p 33.00p 44687
15/06/2021 29.00p 37.85p 29.00p 36.50p 80033
14/06/2021 27.50p 28.50p 26.50p 28.50p 18072
11/06/2021 27.50p 28.00p 27.50p 27.50p 26254
10/06/2021 27.50p 27.50p 27.50p 27.50p 0
09/06/2021 27.50p 28.02p 27.50p 27.50p 6573
08/06/2021 27.50p 28.02p 27.50p 27.50p 100
07/06/2021 27.50p 28.02p 26.50p 27.50p 12000
04/06/2021 27.50p 27.50p 27.50p 27.50p 100
03/06/2021 27.50p 27.50p 26.10p 27.50p 100
02/06/2021 27.50p 28.05p 27.50p 27.50p 10000
01/06/2021 27.50p 27.50p 27.50p 27.50p 0
31/05/2021 27.50p 27.50p 27.50p 27.50p 0
28/05/2021 27.50p 27.50p 27.50p 27.50p 0
27/05/2021 27.50p 28.10p 27.50p 27.50p 1662
26/05/2021 27.50p 27.50p 27.50p 27.50p 0
25/05/2021 27.50p 27.50p 26.10p 27.50p 31335
24/05/2021 27.50p 29.00p 27.50p 27.50p 9
21/05/2021 27.50p 27.50p 27.50p 27.50p 0
20/05/2021 27.50p 27.50p 27.50p 27.50p 0
19/05/2021 27.50p 27.50p 27.50p 27.50p 0
18/05/2021 27.50p 27.50p 26.10p 27.50p 2000
17/05/2021 27.50p 27.50p 27.50p 27.50p 0
14/05/2021 27.50p 27.50p 26.30p 27.50p 67720
13/05/2021 27.50p 27.50p 26.00p 27.50p 47890
12/05/2021 27.50p 27.52p 27.50p 27.50p 1700
11/05/2021 27.50p 28.90p 27.50p 27.50p 19584
10/05/2021 27.50p 28.90p 27.50p 27.50p 13407
07/05/2021 27.50p 27.52p 27.50p 27.50p 5000
06/05/2021 27.50p 27.51p 27.50p 27.50p 20000
05/05/2021 27.50p 27.51p 27.50p 27.50p 500
04/05/2021 27.50p 27.51p 27.50p 27.50p 14772
03/05/2021 27.50p 28.97p 27.50p 27.50p 8299
30/04/2021 27.50p 28.97p 27.50p 27.50p 8299
29/04/2021 27.50p 27.50p 27.50p 27.50p 0
28/04/2021 27.50p 29.00p 27.45p 27.50p 3418
27/04/2021 27.50p 28.97p 26.00p 27.50p 14574
26/04/2021 27.50p 27.50p 27.43p 27.50p 142888
23/04/2021 27.50p 27.50p 27.50p 27.50p 0
22/04/2021 27.50p 27.50p 27.48p 27.50p 9034
21/04/2021 27.50p 27.50p 27.50p 27.50p 0
20/04/2021 27.50p 27.50p 27.48p 27.50p 3
19/04/2021 27.50p 28.97p 27.32p 27.50p 6251
16/04/2021 27.50p 27.50p 27.32p 27.50p 1927
15/04/2021 27.50p 27.50p 27.32p 27.50p 5500
14/04/2021 27.50p 27.50p 27.32p 27.50p 2001
13/04/2021 27.50p 27.50p 27.31p 27.50p 5000
12/04/2021 27.50p 27.50p 27.31p 27.50p 10000
09/04/2021 27.50p 29.00p 26.36p 27.50p 144548
08/04/2021 27.50p 29.00p 27.00p 27.50p 37800
07/04/2021 27.50p 29.00p 26.85p 27.50p 16413
06/04/2021 27.00p 28.97p 27.00p 27.50p 4859
05/04/2021 27.00p 28.00p 27.00p 27.00p 1000
02/04/2021 27.00p 28.00p 27.00p 27.00p 1000
01/04/2021 27.00p 28.00p 27.00p 27.00p 1000
31/03/2021 26.50p 28.50p 26.36p 27.00p 13023
30/03/2021 26.50p 27.65p 26.50p 26.50p 4455
29/03/2021 26.50p 26.50p 26.50p 26.50p 0
26/03/2021 26.50p 28.00p 26.08p 26.50p 37935
25/03/2021 26.50p 26.50p 26.08p 26.50p 720
24/03/2021 25.50p 27.65p 25.50p 26.50p 4169
23/03/2021 25.50p 25.50p 25.50p 25.50p 30000
22/03/2021 25.50p 26.65p 25.46p 25.50p 12997
19/03/2021 25.50p 25.50p 25.46p 25.50p 500
18/03/2021 25.50p 25.50p 25.46p 25.50p 3917
17/03/2021 25.50p 25.50p 25.50p 25.50p 0
16/03/2021 25.50p 25.50p 25.46p 25.50p 1500
15/03/2021 25.50p 25.50p 25.46p 25.50p 1817
12/03/2021 25.50p 26.60p 25.50p 25.50p 1423
11/03/2021 25.50p 26.65p 25.50p 25.50p 11090
10/03/2021 25.50p 26.65p 25.33p 25.50p 17755
09/03/2021 25.50p 26.65p 24.00p 25.50p 5250
08/03/2021 25.50p 25.50p 25.10p 25.50p 18283
05/03/2021 25.50p 26.70p 25.01p 25.50p 2526
04/03/2021 25.50p 26.48p 25.50p 25.50p 5031
03/03/2021 25.50p 26.48p 25.50p 25.50p 4924
02/03/2021 25.50p 25.50p 24.91p 25.50p 7000
01/03/2021 25.50p 25.50p 25.50p 25.50p 0
26/02/2021 25.50p 25.50p 25.50p 25.50p 0
25/02/2021 25.50p 25.50p 25.50p 25.50p 0
24/02/2021 25.50p 26.50p 25.50p 25.50p 36007
23/02/2021 25.50p 26.48p 24.91p 25.50p 1223
22/02/2021 25.50p 25.50p 24.89p 25.50p 4084
19/02/2021 25.50p 26.47p 24.21p 25.50p 26078
18/02/2021 25.50p 26.48p 25.50p 25.50p 4568
17/02/2021 25.50p 25.50p 25.50p 25.50p 0
16/02/2021 25.50p 25.50p 24.21p 25.50p 5000
15/02/2021 25.50p 25.50p 25.50p 25.50p 0
12/02/2021 25.50p 26.48p 24.21p 25.50p 1036
11/02/2021 25.50p 25.50p 24.21p 25.50p 5808
10/02/2021 25.50p 26.48p 25.50p 25.50p 10651
09/02/2021 25.50p 26.80p 24.16p 25.50p 15268
08/02/2021 26.00p 26.00p 25.00p 25.50p 47731
05/02/2021 26.00p 26.00p 25.02p 26.00p 19179
04/02/2021 26.00p 26.00p 26.00p 26.00p 0
03/02/2021 26.50p 26.50p 25.00p 26.00p 25615
02/02/2021 26.50p 26.50p 26.48p 26.50p 1521
01/02/2021 26.50p 26.50p 25.03p 26.50p 3654
29/01/2021 26.50p 27.00p 26.50p 26.50p 634
28/01/2021 27.00p 27.28p 25.00p 26.50p 17288
27/01/2021 26.50p 27.30p 26.50p 27.00p 15740
26/01/2021 26.50p 26.80p 26.40p 26.50p 61958
25/01/2021 26.50p 26.50p 26.50p 26.50p 0
22/01/2021 26.50p 26.50p 26.50p 26.50p 0
21/01/2021 26.50p 26.50p 25.03p 26.50p 156180
20/01/2021 26.50p 26.50p 25.00p 26.50p 5000
19/01/2021 26.50p 26.90p 26.50p 26.50p 2990
18/01/2021 26.50p 26.50p 25.00p 26.50p 6148
15/01/2021 26.50p 26.50p 25.03p 26.50p 8716
14/01/2021 26.50p 27.00p 25.00p 26.50p 50100
13/01/2021 26.50p 26.50p 26.35p 26.50p 65467
12/01/2021 26.50p 27.45p 25.55p 26.50p 7496
11/01/2021 26.50p 27.18p 25.52p 26.50p 4487
08/01/2021 26.50p 27.19p 26.50p 26.50p 1601
07/01/2021 26.50p 26.50p 26.50p 26.50p 0
06/01/2021 26.50p 27.19p 26.50p 26.50p 5000
05/01/2021 26.50p 26.50p 25.61p 26.50p 9400
04/01/2021 26.50p 27.44p 25.61p 26.50p 2318
01/01/2021 26.50p 26.50p 25.61p 26.50p 15000
31/12/2020 26.50p 26.50p 25.61p 26.50p 15000
30/12/2020 26.50p 27.45p 25.61p 26.50p 571

*Close Price adjusted for both dividends and splits