Watkin Jones (WJG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Watkin Jones

Date Open High Low Close* Volume
09/02/2024 49.00p 51.60p 48.30p 48.75p 996971
08/02/2024 50.20p 53.00p 49.25p 49.40p 964506
07/02/2024 52.00p 53.00p 51.40p 51.40p 667831
06/02/2024 50.60p 52.90p 49.10p 52.50p 1197544
05/02/2024 51.90p 52.90p 50.60p 50.60p 774151
02/02/2024 51.20p 52.80p 49.05p 51.40p 2289909
01/02/2024 49.05p 51.20p 48.70p 50.40p 2764786
31/01/2024 46.20p 50.05p 46.12p 49.50p 1255650
30/01/2024 46.45p 46.95p 45.20p 46.20p 1133917
29/01/2024 46.70p 47.65p 45.04p 46.00p 1284891
26/01/2024 48.25p 49.65p 46.25p 46.25p 1105294
25/01/2024 48.80p 49.20p 46.60p 47.00p 4088061
24/01/2024 46.10p 48.95p 45.20p 47.70p 1814835
23/01/2024 52.00p 52.70p 46.00p 46.00p 6561245
22/01/2024 51.80p 53.00p 50.72p 52.70p 2409199
19/01/2024 52.90p 52.90p 51.20p 51.50p 923867
18/01/2024 51.30p 53.00p 50.10p 52.10p 547189
17/01/2024 52.20p 53.60p 50.12p 51.20p 671801
16/01/2024 55.20p 56.30p 52.00p 52.10p 500812
15/01/2024 56.30p 57.40p 55.10p 55.20p 1388913
12/01/2024 56.50p 57.50p 54.10p 57.00p 638439
11/01/2024 55.90p 56.90p 55.50p 56.00p 678050
10/01/2024 55.00p 56.40p 54.70p 55.40p 165765
09/01/2024 56.00p 56.70p 54.40p 56.00p 974648
08/01/2024 54.30p 56.00p 53.32p 55.60p 1052960
05/01/2024 54.00p 55.40p 53.80p 54.50p 306333
04/01/2024 53.60p 54.70p 52.10p 54.70p 846739
03/01/2024 55.50p 57.90p 52.50p 54.10p 864568
02/01/2024 59.70p 60.00p 55.60p 56.00p 774904
29/12/2023 58.70p 60.40p 57.73p 58.30p 359161
28/12/2023 58.00p 58.80p 57.20p 58.40p 272834
27/12/2023 57.90p 57.90p 55.70p 57.40p 338436
22/12/2023 57.70p 57.90p 55.20p 57.00p 250143
21/12/2023 55.50p 57.30p 54.00p 57.30p 723993
20/12/2023 54.50p 56.00p 52.10p 55.90p 1546114
19/12/2023 53.00p 53.00p 50.10p 52.70p 441059
18/12/2023 53.00p 53.00p 50.80p 51.50p 329357
15/12/2023 53.00p 53.00p 51.00p 51.20p 709575
14/12/2023 50.00p 53.00p 47.05p 52.00p 1098995
13/12/2023 50.00p 50.00p 47.00p 48.05p 289747
12/12/2023 50.00p 50.00p 47.55p 47.55p 653134
11/12/2023 50.00p 50.00p 47.53p 47.85p 1109705
08/12/2023 51.00p 51.00p 48.15p 48.50p 3423653
07/12/2023 50.00p 50.60p 47.00p 50.60p 1314635
06/12/2023 50.00p 50.00p 47.05p 48.85p 444427
05/12/2023 50.00p 50.00p 47.05p 47.90p 185752
04/12/2023 48.50p 49.50p 46.05p 48.30p 1413494
01/12/2023 48.00p 48.05p 46.60p 47.50p 738768
30/11/2023 47.35p 48.00p 46.00p 46.90p 1508958
29/11/2023 46.50p 47.50p 44.40p 46.70p 585535
28/11/2023 45.95p 47.15p 44.85p 46.75p 999980
27/11/2023 44.50p 46.35p 43.20p 46.05p 668823
24/11/2023 44.90p 45.95p 43.85p 44.70p 396469
23/11/2023 44.65p 46.00p 44.00p 44.35p 405283
22/11/2023 44.05p 44.95p 43.00p 44.35p 673573
21/11/2023 45.30p 45.90p 43.50p 43.60p 752226
20/11/2023 49.00p 49.00p 44.70p 45.60p 1062973
17/11/2023 46.00p 49.24p 46.00p 47.25p 1039568
16/11/2023 50.00p 50.00p 46.10p 47.35p 1074678
15/11/2023 46.00p 49.15p 45.95p 48.00p 2954158
14/11/2023 41.70p 45.20p 40.05p 45.10p 1017312
13/11/2023 42.25p 42.95p 40.05p 41.15p 710264
10/11/2023 41.00p 42.68p 40.50p 41.85p 828030
09/11/2023 39.40p 43.05p 38.05p 42.35p 1767116
08/11/2023 37.75p 39.60p 36.10p 39.00p 3200464
07/11/2023 37.50p 38.70p 36.05p 37.70p 1090753
06/11/2023 40.00p 40.00p 37.23p 37.40p 814713
03/11/2023 37.50p 40.20p 36.55p 39.00p 4139184
02/11/2023 35.75p 38.00p 35.08p 38.00p 5044572
01/11/2023 36.00p 36.25p 35.28p 35.90p 2624238
31/10/2023 35.45p 36.45p 35.15p 35.55p 736266
30/10/2023 35.95p 36.00p 34.65p 35.50p 842518
27/10/2023 35.30p 36.27p 35.10p 35.50p 561984
26/10/2023 35.30p 36.13p 34.80p 35.10p 2729937
25/10/2023 36.95p 36.95p 34.55p 35.10p 1054039
24/10/2023 36.10p 36.75p 35.50p 35.50p 658742
23/10/2023 36.05p 36.95p 34.60p 36.00p 1267715
20/10/2023 35.70p 37.20p 34.70p 35.60p 836063
19/10/2023 35.80p 36.45p 35.05p 35.70p 807073
18/10/2023 37.65p 37.75p 35.00p 35.60p 916261
17/10/2023 35.00p 36.50p 34.75p 36.40p 2161209
16/10/2023 34.00p 35.95p 33.71p 35.05p 1321243
13/10/2023 32.25p 35.05p 32.20p 34.40p 5963032
12/10/2023 32.20p 33.45p 30.00p 32.40p 6582634
11/10/2023 36.00p 36.00p 32.20p 32.20p 11388752
10/10/2023 34.00p 36.00p 34.00p 34.85p 555612
09/10/2023 34.55p 36.00p 34.15p 35.25p 1881717
06/10/2023 35.40p 36.60p 34.75p 35.45p 2111990
05/10/2023 35.30p 37.00p 35.30p 35.95p 6191726
04/10/2023 35.95p 37.00p 35.30p 35.40p 534168
03/10/2023 37.80p 37.95p 35.57p 35.95p 1158691
02/10/2023 42.00p 42.95p 35.45p 36.00p 2003043
29/09/2023 42.00p 42.00p 39.45p 40.00p 2854383
28/09/2023 40.75p 40.96p 39.45p 39.50p 1222197
27/09/2023 41.50p 41.95p 40.35p 40.50p 806502
26/09/2023 42.05p 43.00p 40.35p 41.45p 974549
25/09/2023 42.00p 42.85p 38.90p 41.85p 6073384
22/09/2023 42.10p 42.75p 40.14p 40.70p 1552450
21/09/2023 41.95p 43.00p 41.23p 42.50p 2680808
20/09/2023 39.85p 41.75p 39.05p 41.50p 6939350
19/09/2023 41.00p 41.95p 39.00p 39.60p 1170367
18/09/2023 41.80p 43.00p 38.35p 40.00p 1318529
15/09/2023 43.00p 44.00p 42.17p 42.65p 1373465
14/09/2023 42.00p 43.50p 41.00p 43.00p 3650232
13/09/2023 43.00p 44.50p 41.55p 41.55p 951614
12/09/2023 45.20p 45.45p 42.07p 42.25p 1972434
11/09/2023 45.65p 46.00p 42.50p 45.20p 508475
08/09/2023 44.00p 45.74p 43.50p 45.05p 317811
07/09/2023 45.20p 45.95p 42.35p 43.40p 613007
06/09/2023 43.20p 45.95p 42.90p 43.00p 759985
05/09/2023 45.70p 46.45p 40.00p 44.00p 818198
04/09/2023 46.50p 46.50p 45.00p 45.15p 843721
01/09/2023 48.00p 48.00p 44.95p 45.55p 712267
31/08/2023 45.10p 47.85p 45.10p 46.90p 2125572
30/08/2023 44.30p 47.50p 44.20p 46.25p 2617354
29/08/2023 47.00p 47.00p 44.33p 44.55p 1430615
25/08/2023 46.90p 47.00p 45.75p 45.75p 194344
24/08/2023 46.00p 46.95p 44.50p 46.00p 501279
23/08/2023 45.15p 47.35p 44.97p 46.00p 1063313
22/08/2023 44.95p 45.55p 43.60p 44.20p 564237
21/08/2023 45.80p 47.00p 43.25p 43.80p 932515
18/08/2023 48.40p 48.95p 44.00p 45.55p 1350437
17/08/2023 48.65p 50.00p 46.90p 47.55p 616709
16/08/2023 47.25p 48.90p 45.45p 47.95p 608135
15/08/2023 46.00p 48.95p 45.70p 46.30p 1131132
14/08/2023 49.45p 50.90p 46.80p 47.15p 875608
11/08/2023 49.85p 50.60p 48.70p 49.65p 488256
10/08/2023 48.00p 49.90p 48.00p 49.00p 656086
09/08/2023 49.00p 49.95p 47.05p 48.65p 642067
08/08/2023 48.70p 49.95p 47.05p 48.90p 744714
07/08/2023 48.00p 49.95p 47.20p 49.10p 325611
04/08/2023 47.80p 49.15p 45.95p 48.25p 1126589
03/08/2023 45.00p 48.95p 45.00p 48.35p 633528
02/08/2023 47.00p 49.00p 45.94p 47.00p 712469
01/08/2023 49.00p 51.00p 46.20p 47.50p 2402975
31/07/2023 49.85p 50.50p 48.00p 48.00p 1407968
28/07/2023 47.90p 49.95p 47.05p 49.30p 1051610
27/07/2023 49.80p 50.70p 47.05p 48.45p 1462890
26/07/2023 49.00p 50.50p 47.54p 49.75p 1688750
25/07/2023 50.90p 51.90p 48.50p 49.95p 2992533
24/07/2023 46.50p 50.60p 44.10p 50.00p 6650485
21/07/2023 45.50p 47.95p 44.56p 45.00p 3442569
20/07/2023 46.20p 48.45p 45.30p 45.40p 3500478
19/07/2023 46.00p 51.60p 41.50p 46.70p 17731538
18/07/2023 74.50p 77.50p 73.69p 77.20p 415832
17/07/2023 73.60p 77.80p 73.30p 74.90p 427732
14/07/2023 76.00p 77.47p 74.00p 74.80p 299120
13/07/2023 77.60p 77.80p 75.90p 77.50p 375547
12/07/2023 73.80p 77.98p 73.67p 77.00p 418578
11/07/2023 73.50p 74.90p 72.40p 74.90p 419812
10/07/2023 75.00p 75.00p 71.60p 72.50p 202932
07/07/2023 71.50p 74.20p 71.15p 74.20p 658114
06/07/2023 73.20p 74.82p 72.40p 73.00p 1068869
05/07/2023 74.60p 79.90p 73.80p 74.10p 253903
04/07/2023 73.40p 77.00p 70.30p 76.50p 472490
03/07/2023 74.00p 74.80p 69.20p 74.00p 687910
30/06/2023 69.00p 73.00p 69.00p 71.40p 474334
29/06/2023 69.00p 72.90p 68.50p 70.60p 884920
28/06/2023 69.90p 70.30p 67.20p 69.30p 470495
27/06/2023 72.00p 73.90p 67.73p 68.50p 697738
26/06/2023 69.60p 73.90p 68.10p 68.30p 1136572
23/06/2023 69.00p 72.10p 68.20p 69.00p 1446581
22/06/2023 70.10p 72.56p 68.10p 68.70p 941770
21/06/2023 70.00p 73.30p 70.00p 72.10p 999229
20/06/2023 72.00p 74.90p 64.27p 71.50p 5069777
19/06/2023 74.00p 74.80p 71.50p 72.00p 1834463
16/06/2023 72.00p 74.50p 72.00p 74.00p 638721
15/06/2023 72.90p 73.90p 69.20p 72.50p 805188
14/06/2023 70.00p 74.09p 66.50p 72.50p 1665232
13/06/2023 70.00p 71.90p 69.10p 70.30p 1028861
12/06/2023 68.00p 70.30p 67.35p 69.60p 2517660
09/06/2023 64.50p 69.22p 62.60p 68.30p 1412323
08/06/2023 64.10p 66.90p 61.30p 63.30p 1841326
07/06/2023 67.20p 69.90p 63.10p 64.00p 2025443
06/06/2023 69.20p 72.80p 66.20p 66.70p 1564937
05/06/2023 69.60p 74.10p 68.40p 69.40p 3354655
02/06/2023 63.70p 68.40p 61.20p 68.30p 1504972
01/06/2023 67.00p 69.80p 62.10p 63.50p 1326534
31/05/2023 68.00p 71.00p 66.30p 66.80p 1130599
30/05/2023 68.90p 71.80p 66.00p 69.10p 5507157
26/05/2023 72.60p 75.00p 67.10p 67.60p 2237309
25/05/2023 72.30p 75.80p 71.60p 72.00p 1914001
24/05/2023 77.00p 78.90p 72.00p 72.30p 3560932
23/05/2023 92.00p 92.90p 76.25p 76.80p 7077071
22/05/2023 96.20p 99.90p 93.10p 96.40p 1102051
19/05/2023 97.00p 99.90p 93.10p 97.00p 221422
18/05/2023 96.60p 99.90p 93.10p 95.80p 295403
17/05/2023 96.90p 98.80p 95.10p 98.80p 680590
16/05/2023 94.60p 97.60p 94.60p 97.00p 473008
15/05/2023 97.40p 98.30p 95.60p 96.90p 682856
12/05/2023 94.40p 98.20p 94.40p 97.40p 2539254
11/05/2023 94.80p 97.40p 92.50p 94.90p 1517961
10/05/2023 93.90p 97.90p 92.39p 92.70p 482115
09/05/2023 98.00p 98.00p 92.30p 94.10p 2825148
05/05/2023 94.00p 96.18p 93.83p 95.10p 1238862
04/05/2023 92.10p 96.80p 92.10p 95.00p 1145792
03/05/2023 95.30p 97.00p 93.70p 95.00p 1750475
02/05/2023 92.00p 101.00p 92.00p 96.00p 1284775
28/04/2023 95.00p 97.80p 92.77p 96.60p 426199
27/04/2023 92.00p 94.90p 90.70p 93.40p 352994

*Close Price adjusted for both dividends and splits