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
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
29/12/2020 26.50p 27.50p 25.52p 26.50p 26116
28/12/2020 26.50p 26.50p 26.50p 26.50p 1
25/12/2020 26.50p 26.50p 26.50p 26.50p 1
24/12/2020 26.50p 26.50p 26.50p 26.50p 1
23/12/2020 26.50p 27.45p 26.50p 26.50p 375
22/12/2020 26.50p 26.50p 26.50p 26.50p 1270
21/12/2020 26.50p 26.50p 26.45p 26.50p 19501
18/12/2020 26.50p 26.50p 25.35p 26.50p 7518
17/12/2020 26.50p 26.50p 25.31p 26.50p 7182
16/12/2020 26.50p 26.50p 25.31p 26.50p 6
15/12/2020 26.50p 26.50p 26.50p 26.50p 0
14/12/2020 26.50p 26.50p 26.50p 26.50p 7000
11/12/2020 26.50p 26.50p 25.31p 26.50p 144
10/12/2020 26.50p 26.50p 26.50p 26.50p 0
09/12/2020 26.50p 26.50p 25.25p 26.50p 5992
08/12/2020 26.50p 28.00p 26.50p 26.50p 39922
07/12/2020 26.50p 26.50p 25.03p 26.50p 3500
04/12/2020 26.50p 26.50p 25.31p 26.50p 108
03/12/2020 26.50p 26.50p 25.03p 26.50p 2557
02/12/2020 26.50p 26.50p 25.03p 26.50p 8371
01/12/2020 26.50p 26.50p 26.50p 26.50p 80
30/11/2020 26.50p 26.50p 26.50p 26.50p 334
27/11/2020 26.50p 27.90p 25.31p 26.50p 80935
26/11/2020 26.50p 27.90p 26.50p 26.50p 6771
25/11/2020 26.50p 27.49p 26.11p 26.50p 24000
24/11/2020 26.50p 26.50p 26.50p 26.50p 0
23/11/2020 26.50p 27.49p 26.11p 26.50p 2542
20/11/2020 26.50p 27.49p 26.50p 26.50p 11053
19/11/2020 26.50p 26.50p 26.50p 26.50p 0
18/11/2020 26.50p 26.50p 25.76p 26.50p 317
17/11/2020 26.50p 26.50p 26.50p 26.50p 0
16/11/2020 26.50p 26.50p 25.00p 26.50p 121112
13/11/2020 26.50p 27.75p 26.25p 26.50p 40000
12/11/2020 26.50p 27.75p 26.50p 26.50p 1860
10/11/2020 26.50p 27.75p 26.50p 26.50p 1416
09/11/2020 26.50p 26.50p 25.71p 26.50p 15000
06/11/2020 26.50p 27.75p 26.50p 26.50p 107
05/11/2020 26.50p 26.50p 26.50p 26.50p 17000
04/11/2020 26.50p 26.50p 25.71p 26.50p 17812
03/11/2020 26.50p 26.50p 26.50p 26.50p 0
02/11/2020 26.50p 26.50p 25.71p 26.50p 1000
30/10/2020 26.50p 27.35p 26.50p 26.50p 757
29/10/2020 26.50p 27.35p 25.68p 26.50p 2002
28/10/2020 26.50p 26.50p 26.50p 26.50p 25000
27/10/2020 26.50p 27.37p 26.50p 26.50p 182
26/10/2020 26.50p 26.50p 25.66p 26.50p 12000
23/10/2020 26.50p 26.50p 26.50p 26.50p 0
22/10/2020 26.50p 26.50p 26.50p 26.50p 0
21/10/2020 26.50p 26.50p 26.50p 26.50p 0
20/10/2020 26.50p 26.50p 25.66p 26.50p 164
19/10/2020 26.50p 26.50p 26.50p 26.50p 39673
16/10/2020 26.50p 26.50p 26.50p 26.50p 25000
15/10/2020 26.50p 26.50p 25.66p 26.50p 5067
14/10/2020 26.50p 27.00p 25.66p 26.50p 65157
13/10/2020 26.50p 27.50p 26.50p 26.50p 10000
12/10/2020 26.50p 27.74p 25.75p 26.50p 5340
09/10/2020 26.50p 26.50p 25.66p 26.50p 85
08/10/2020 26.50p 27.40p 25.66p 26.50p 601
07/10/2020 26.50p 26.50p 26.50p 26.50p 0
06/10/2020 26.50p 27.40p 25.55p 26.50p 13265
05/10/2020 26.50p 27.40p 25.55p 26.50p 5456
02/10/2020 26.50p 26.50p 26.50p 26.50p 50000
01/10/2020 26.50p 27.00p 26.50p 26.50p 339
30/09/2020 26.50p 27.00p 25.10p 26.50p 5027
29/09/2020 26.50p 26.75p 26.50p 26.50p 7000
28/09/2020 26.50p 26.50p 25.50p 26.50p 53950
25/09/2020 26.50p 26.50p 25.50p 26.50p 30468
24/09/2020 26.50p 26.50p 25.00p 26.50p 152634
23/09/2020 26.50p 26.50p 25.00p 26.50p 4503
22/09/2020 26.50p 26.50p 26.50p 26.50p 0
21/09/2020 27.00p 27.00p 25.00p 26.50p 4100
18/09/2020 27.00p 27.00p 25.75p 27.00p 24000
17/09/2020 27.00p 27.00p 26.00p 27.00p 2500
16/09/2020 27.00p 27.00p 27.00p 27.00p 0
15/09/2020 27.00p 27.00p 27.00p 27.00p 0
14/09/2020 27.00p 27.00p 26.11p 27.00p 10605
11/09/2020 27.00p 27.00p 27.00p 27.00p 5000
10/09/2020 27.00p 27.00p 26.00p 27.00p 48000
09/09/2020 27.00p 27.00p 27.00p 27.00p 0
08/09/2020 27.00p 27.18p 26.50p 27.00p 18508
07/09/2020 27.00p 27.00p 26.00p 27.00p 3000
04/09/2020 27.00p 27.00p 26.50p 27.00p 18314
03/09/2020 27.00p 27.20p 27.00p 27.00p 4
02/09/2020 27.50p 27.50p 25.00p 27.00p 25297
01/09/2020 27.50p 27.50p 27.50p 27.50p 0
31/08/2020 27.50p 28.30p 27.50p 27.50p 5000
28/08/2020 27.50p 28.30p 27.50p 27.50p 5000
27/08/2020 27.50p 28.30p 27.50p 27.50p 661
26/08/2020 27.50p 27.50p 27.50p 27.50p 70000
25/08/2020 27.50p 28.30p 26.15p 27.50p 55255
24/08/2020 27.50p 28.35p 27.50p 27.50p 650
21/08/2020 27.50p 27.50p 27.50p 27.50p 0
20/08/2020 27.50p 27.50p 26.00p 27.50p 2634
19/08/2020 27.50p 28.37p 27.50p 27.50p 43
18/08/2020 27.50p 27.50p 26.15p 27.50p 629238
17/08/2020 27.50p 27.50p 27.50p 27.50p 0
14/08/2020 27.50p 27.50p 26.00p 27.50p 2317
13/08/2020 27.50p 27.50p 27.50p 27.50p 0
12/08/2020 27.50p 27.50p 26.11p 27.50p 12867
11/08/2020 27.50p 27.50p 27.50p 27.50p 0
10/08/2020 27.50p 27.50p 27.50p 27.50p 0
07/08/2020 27.50p 27.50p 26.11p 27.50p 1841
06/08/2020 27.50p 28.60p 27.50p 27.50p 20375
05/08/2020 27.50p 27.50p 27.50p 27.50p 0

*Close Price adjusted for both dividends and splits