Wood Group (John) (WG.) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Wood Group (John)

Date Open High Low Close* Volume
22/04/2025 20.66p 22.30p 19.74p 20.10p 13186787
17/04/2025 22.62p 23.20p 19.21p 20.10p 28594708
16/04/2025 22.12p 22.86p 21.12p 21.74p 24261364
15/04/2025 26.30p 26.36p 21.52p 22.56p 37511032
14/04/2025 32.92p 32.92p 25.74p 26.10p 31278416
11/04/2025 24.88p 25.48p 23.78p 25.00p 6589546
10/04/2025 27.30p 34.68p 24.76p 24.76p 10337909
09/04/2025 24.40p 25.50p 23.50p 23.82p 6345909
08/04/2025 24.06p 25.90p 23.81p 24.86p 11521520
07/04/2025 26.24p 26.46p 23.52p 23.62p 19720856
04/04/2025 28.30p 28.46p 24.93p 25.70p 14350517
03/04/2025 29.28p 29.66p 27.51p 27.72p 5678502
02/04/2025 30.02p 32.16p 27.46p 29.58p 10718167
01/04/2025 28.28p 31.52p 27.70p 30.76p 17633654
31/03/2025 32.72p 34.37p 23.69p 28.04p 55356348
28/03/2025 40.44p 41.96p 38.42p 39.94p 11494115
27/03/2025 37.00p 40.90p 36.64p 40.90p 12197428
26/03/2025 38.80p 39.88p 36.50p 36.52p 11389494
25/03/2025 38.10p 40.43p 37.95p 38.24p 7705643
24/03/2025 38.64p 43.56p 37.70p 38.04p 21009212
21/03/2025 42.56p 43.56p 38.40p 38.40p 37165992
20/03/2025 45.00p 45.00p 42.10p 44.18p 8889333
19/03/2025 44.98p 45.12p 43.02p 44.58p 9175465
18/03/2025 42.46p 44.98p 41.90p 44.02p 12988787
17/03/2025 39.90p 42.86p 39.90p 42.12p 12796490
14/03/2025 39.00p 40.22p 37.66p 39.90p 8581187
13/03/2025 37.60p 40.14p 37.60p 38.68p 7782872
12/03/2025 37.50p 38.98p 37.40p 37.60p 5623963
11/03/2025 38.58p 39.56p 37.22p 37.66p 6351819
10/03/2025 37.70p 40.32p 37.67p 38.32p 9619804
07/03/2025 37.02p 39.06p 36.20p 37.38p 10147031
06/03/2025 38.00p 39.76p 37.00p 37.56p 9088406
05/03/2025 40.00p 42.48p 37.82p 37.82p 14159615
04/03/2025 41.54p 42.30p 38.88p 40.36p 15700974
03/03/2025 37.80p 44.00p 37.44p 41.92p 31184544
28/02/2025 36.00p 39.78p 35.00p 37.08p 28517538
27/02/2025 36.36p 37.93p 32.34p 35.90p 28530720
26/02/2025 39.00p 40.27p 36.34p 36.86p 24606416
25/02/2025 37.22p 40.94p 36.32p 38.40p 45539912
24/02/2025 26.94p 40.07p 26.52p 37.32p 78218960
21/02/2025 25.66p 26.92p 24.92p 26.40p 21714336
20/02/2025 24.26p 27.10p 23.02p 25.80p 54672536
19/02/2025 28.90p 29.88p 23.42p 24.26p 46447144
18/02/2025 26.82p 29.98p 25.00p 29.10p 54247700
17/02/2025 29.36p 31.40p 21.18p 25.88p 127826064
14/02/2025 50.00p 52.02p 29.00p 29.00p 82281040
13/02/2025 68.50p 68.95p 64.85p 65.35p 2301659
12/02/2025 70.00p 70.00p 67.15p 67.45p 6416466
11/02/2025 68.70p 69.20p 66.55p 68.55p 1090912
10/02/2025 70.15p 70.15p 67.90p 68.45p 1111675
07/02/2025 69.65p 72.33p 67.90p 68.40p 2760277
06/02/2025 66.95p 72.00p 66.95p 70.95p 2823913
05/02/2025 68.50p 68.65p 66.15p 68.25p 1196784
04/02/2025 68.40p 68.95p 66.60p 67.05p 2130826
03/02/2025 70.55p 72.15p 67.95p 68.30p 3212010
31/01/2025 68.90p 72.60p 67.45p 72.45p 6451897
30/01/2025 66.00p 68.71p 65.85p 68.25p 1370897
29/01/2025 68.15p 68.15p 65.75p 65.95p 1803162
28/01/2025 67.20p 68.70p 64.85p 66.90p 3263323
27/01/2025 70.10p 70.60p 67.06p 67.10p 2307600
24/01/2025 71.00p 71.70p 69.60p 70.20p 3410273
23/01/2025 68.00p 69.65p 67.75p 69.65p 2422985
22/01/2025 69.40p 69.70p 67.50p 67.90p 2911788
21/01/2025 70.30p 71.10p 68.03p 69.30p 3080844
20/01/2025 69.60p 71.40p 68.05p 70.35p 3493450
17/01/2025 65.00p 69.20p 65.00p 68.40p 4526033
16/01/2025 65.00p 66.15p 64.35p 66.15p 3111110
15/01/2025 62.60p 66.00p 61.55p 64.80p 2950181
14/01/2025 63.10p 64.40p 61.95p 61.95p 1627631
13/01/2025 63.00p 64.40p 61.50p 62.60p 2289430
10/01/2025 61.20p 63.00p 60.30p 62.05p 2647651
09/01/2025 62.70p 64.00p 61.15p 62.20p 3263810
08/01/2025 64.80p 66.60p 62.50p 62.70p 3102637
07/01/2025 67.65p 68.40p 64.50p 64.80p 2243947
06/01/2025 66.35p 68.33p 63.40p 68.00p 2960704
03/01/2025 67.05p 67.80p 64.20p 64.70p 3836697
02/01/2025 67.10p 69.30p 66.20p 67.30p 3361569
31/12/2024 64.00p 66.30p 63.25p 65.60p 630271
30/12/2024 63.55p 65.65p 61.85p 64.70p 1787505
27/12/2024 66.35p 66.35p 62.10p 63.30p 1838732
24/12/2024 65.05p 66.37p 64.62p 65.50p 612392
23/12/2024 64.90p 65.75p 63.40p 65.45p 960110
20/12/2024 66.55p 67.70p 64.54p 65.30p 6669523
19/12/2024 65.00p 66.30p 63.30p 65.30p 6596253
18/12/2024 65.00p 67.20p 65.00p 65.20p 2411037
17/12/2024 68.55p 69.55p 65.00p 65.45p 8045743
16/12/2024 69.50p 70.15p 67.20p 69.05p 2810833
13/12/2024 67.05p 70.00p 66.60p 69.50p 3984888
12/12/2024 68.00p 68.80p 66.75p 67.55p 4122314
11/12/2024 65.60p 67.68p 64.95p 67.50p 7687769
10/12/2024 64.05p 68.65p 63.25p 66.25p 4176843
09/12/2024 64.00p 66.60p 62.00p 65.05p 5532456
06/12/2024 65.05p 68.45p 63.78p 64.40p 3720547
05/12/2024 64.50p 72.30p 64.20p 65.55p 11396500
04/12/2024 58.45p 66.25p 58.30p 64.70p 11833083
03/12/2024 58.00p 60.50p 56.30p 58.45p 5679427
02/12/2024 53.35p 57.80p 52.05p 56.70p 4667851
29/11/2024 53.35p 54.40p 52.30p 52.90p 2523146
28/11/2024 53.50p 54.40p 52.65p 53.85p 1484466
27/11/2024 55.05p 55.70p 52.00p 53.35p 3953953
26/11/2024 58.30p 58.30p 55.05p 55.05p 2936972
25/11/2024 53.85p 57.88p 53.75p 57.80p 11198245
22/11/2024 55.45p 55.50p 51.54p 54.00p 6065636
21/11/2024 50.90p 54.85p 49.66p 54.15p 8773178
20/11/2024 53.10p 54.20p 50.50p 51.55p 3692166
19/11/2024 53.80p 55.35p 51.55p 52.85p 5877116
18/11/2024 50.40p 54.45p 50.00p 52.75p 7019896
15/11/2024 50.50p 51.10p 49.00p 50.00p 7085149
14/11/2024 53.50p 54.85p 50.70p 50.70p 7854738
13/11/2024 54.00p 58.73p 53.65p 53.65p 9249432
12/11/2024 61.75p 64.50p 53.60p 54.85p 14777668
11/11/2024 58.50p 63.01p 54.99p 61.55p 11817389
08/11/2024 48.62p 60.70p 46.02p 57.85p 35357004
07/11/2024 100.00p 100.00p 46.51p 49.84p 63561668
06/11/2024 122.00p 127.20p 122.00p 124.60p 1922058
05/11/2024 123.10p 124.01p 122.10p 122.10p 1157009
04/11/2024 126.90p 127.51p 123.60p 123.60p 919198
01/11/2024 126.00p 129.65p 126.00p 127.00p 735853
31/10/2024 129.70p 129.70p 125.80p 126.50p 1624989
30/10/2024 127.80p 131.20p 124.70p 128.80p 1509523
29/10/2024 127.90p 134.00p 124.60p 125.80p 1505503
28/10/2024 128.30p 128.50p 125.30p 127.40p 1499766
25/10/2024 127.40p 129.20p 126.00p 127.30p 860475
24/10/2024 130.40p 131.50p 127.10p 129.10p 476770
23/10/2024 132.50p 132.50p 129.10p 129.10p 1041477
22/10/2024 132.00p 133.30p 129.20p 132.60p 1389750
21/10/2024 134.40p 138.50p 131.37p 132.30p 2112386
18/10/2024 133.10p 136.10p 132.14p 134.90p 1755024
17/10/2024 127.50p 136.00p 127.50p 133.90p 2959296
16/10/2024 129.50p 129.50p 126.00p 127.50p 994575
15/10/2024 128.00p 130.06p 126.50p 126.60p 1388446
14/10/2024 125.20p 129.70p 125.20p 128.40p 1688181
11/10/2024 128.20p 129.20p 126.60p 128.10p 1080076
10/10/2024 126.70p 130.10p 126.20p 128.50p 1342900
09/10/2024 122.00p 126.00p 122.00p 126.00p 1873120
08/10/2024 124.00p 126.40p 122.70p 123.00p 1291734
07/10/2024 125.40p 128.00p 124.30p 127.00p 1339703
04/10/2024 125.50p 126.23p 124.47p 125.40p 1432885
03/10/2024 126.10p 126.10p 122.80p 124.80p 762036
02/10/2024 125.60p 127.12p 124.10p 124.90p 1741418
01/10/2024 129.30p 129.30p 125.40p 126.10p 1050133
30/09/2024 127.70p 129.70p 125.06p 126.70p 2018866
27/09/2024 125.00p 128.20p 125.00p 128.20p 1428574
26/09/2024 128.00p 129.30p 125.40p 125.90p 1374817
25/09/2024 124.70p 129.50p 124.70p 127.50p 923608
24/09/2024 131.20p 132.90p 127.50p 127.70p 2395882
23/09/2024 130.70p 131.60p 128.10p 129.80p 2867022
20/09/2024 131.40p 132.50p 130.00p 130.60p 5704956
19/09/2024 132.00p 132.80p 129.10p 132.00p 10691147
18/09/2024 130.00p 130.20p 128.30p 128.80p 2580111
17/09/2024 129.70p 129.90p 126.84p 129.40p 3861493
16/09/2024 129.80p 131.50p 126.20p 127.80p 2034915
13/09/2024 123.10p 129.60p 123.10p 128.60p 2587521
12/09/2024 120.20p 124.10p 120.03p 124.10p 4665754
11/09/2024 121.00p 122.70p 117.90p 117.90p 2110815
10/09/2024 122.50p 122.83p 120.20p 120.30p 3259954
09/09/2024 125.80p 126.72p 122.30p 122.50p 2267924
06/09/2024 128.40p 128.50p 123.80p 125.00p 3350025
05/09/2024 132.00p 132.00p 128.60p 128.70p 3559800
04/09/2024 128.90p 132.20p 125.70p 131.90p 2818132
03/09/2024 133.50p 135.10p 129.70p 129.90p 3783353
02/09/2024 131.00p 135.20p 131.00p 134.70p 2408185
30/08/2024 131.20p 133.10p 131.00p 131.10p 2463652
29/08/2024 132.00p 134.20p 131.00p 131.00p 3277189
28/08/2024 133.50p 138.00p 131.87p 133.60p 3972398
27/08/2024 133.00p 136.52p 132.20p 133.50p 4643161
23/08/2024 136.00p 136.50p 131.60p 132.30p 1949259
22/08/2024 133.00p 137.30p 131.80p 133.00p 10353422
21/08/2024 135.00p 138.80p 133.10p 133.50p 3930396
20/08/2024 133.00p 135.00p 128.10p 134.50p 5148453
19/08/2024 132.90p 209.35p 132.10p 132.60p 10053585
16/08/2024 132.70p 134.50p 131.80p 133.00p 6440606
15/08/2024 132.30p 133.40p 131.00p 133.20p 2797102
14/08/2024 131.00p 133.47p 131.00p 132.30p 1889935
13/08/2024 131.70p 133.96p 129.00p 131.10p 1841398
12/08/2024 131.40p 134.90p 128.80p 132.00p 8601405
09/08/2024 129.50p 133.00p 125.60p 131.40p 1813931
08/08/2024 131.60p 133.30p 124.40p 129.30p 6850135
07/08/2024 130.00p 133.60p 127.20p 133.20p 6213269
06/08/2024 130.70p 136.10p 128.10p 128.80p 20772864
05/08/2024 121.70p 129.70p 118.00p 128.00p 25094868
02/08/2024 198.00p 202.80p 195.80p 197.00p 1819563
01/08/2024 203.20p 207.00p 196.10p 200.20p 2536121
31/07/2024 209.20p 209.20p 191.80p 204.00p 4916902
30/07/2024 202.40p 208.21p 201.12p 203.80p 4156675
29/07/2024 210.80p 211.40p 203.40p 203.40p 1453381
26/07/2024 207.00p 213.20p 203.40p 211.40p 1065021
25/07/2024 211.80p 211.80p 205.94p 208.00p 1974192
24/07/2024 210.00p 210.60p 208.00p 210.20p 2320935
23/07/2024 208.40p 208.40p 206.60p 207.40p 10861974
22/07/2024 209.00p 209.00p 206.60p 207.20p 1391205
19/07/2024 206.40p 210.00p 206.00p 206.60p 636412
18/07/2024 205.00p 209.20p 204.00p 206.80p 1853885
17/07/2024 203.00p 206.00p 201.80p 204.60p 3325730
16/07/2024 202.00p 204.40p 200.00p 204.40p 1908165
15/07/2024 199.00p 202.20p 197.60p 202.20p 1186225
12/07/2024 200.20p 206.00p 198.90p 198.90p 1956212
11/07/2024 198.00p 207.00p 198.00p 204.60p 4146092
10/07/2024 191.10p 207.20p 191.00p 207.20p 8084495
09/07/2024 195.50p 198.34p 192.90p 194.40p 1021834

*Close Price adjusted for both dividends and splits