Watkin Jones (WJG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/07/2022 220.00p 224.50p 218.00p 223.50p 171627
12/07/2022 216.00p 223.00p 215.65p 222.50p 261042
11/07/2022 215.50p 219.00p 213.50p 217.00p 541069
08/07/2022 215.50p 219.50p 212.50p 215.50p 174740
07/07/2022 210.00p 218.39p 210.00p 215.00p 201860
06/07/2022 215.00p 216.62p 211.50p 215.50p 347876
05/07/2022 213.50p 217.50p 211.50p 213.50p 322967
04/07/2022 210.50p 217.00p 210.50p 214.50p 288591
01/07/2022 216.00p 220.00p 212.38p 214.50p 578783
30/06/2022 217.50p 224.00p 215.00p 220.00p 499963
29/06/2022 223.00p 224.50p 219.00p 224.50p 437168
28/06/2022 218.50p 227.00p 218.00p 225.00p 366653
27/06/2022 210.00p 218.50p 210.00p 217.00p 290225
24/06/2022 209.00p 216.50p 209.00p 214.00p 240820
23/06/2022 209.50p 214.00p 207.50p 209.00p 329990
22/06/2022 207.50p 213.00p 206.50p 210.50p 433127
21/06/2022 201.00p 209.75p 201.00p 208.00p 327813
20/06/2022 207.50p 212.80p 204.00p 205.50p 221941
17/06/2022 208.00p 209.20p 204.00p 206.00p 262507
16/06/2022 212.50p 213.70p 204.00p 206.00p 921422
15/06/2022 210.00p 219.50p 210.00p 210.50p 729854
14/06/2022 210.00p 218.00p 210.00p 217.00p 440681
13/06/2022 222.00p 227.00p 213.00p 214.50p 537751
10/06/2022 228.50p 232.50p 223.00p 224.00p 375020
09/06/2022 226.00p 229.27p 225.00p 228.00p 233327
08/06/2022 230.50p 237.90p 228.50p 230.00p 245596
07/06/2022 234.50p 235.00p 228.00p 231.50p 425904
06/06/2022 230.00p 237.00p 226.50p 228.50p 744769
03/06/2022 230.50p 235.50p 230.00p 232.00p 681034
02/06/2022 230.50p 235.50p 230.00p 232.00p 681034
01/06/2022 230.50p 235.50p 230.00p 232.00p 681034
31/05/2022 230.00p 233.35p 226.00p 232.00p 997056
30/05/2022 229.00p 237.00p 228.50p 232.00p 642122
27/05/2022 225.00p 232.12p 224.00p 231.00p 315744
26/05/2022 225.00p 226.50p 220.50p 224.50p 689772
25/05/2022 220.50p 225.00p 220.50p 223.50p 154193
24/05/2022 228.50p 229.00p 223.50p 224.50p 262225
23/05/2022 225.00p 230.00p 225.00p 226.50p 790336
20/05/2022 223.50p 229.64p 220.50p 227.00p 272145
19/05/2022 228.00p 228.50p 220.00p 222.50p 481665
18/05/2022 240.00p 240.00p 227.00p 228.00p 728187
17/05/2022 229.00p 237.00p 225.90p 237.00p 595067
16/05/2022 231.50p 234.00p 225.00p 231.00p 599650
13/05/2022 215.00p 230.50p 215.00p 230.50p 457087
12/05/2022 218.00p 225.50p 218.00p 224.00p 176892
11/05/2022 220.00p 228.00p 220.00p 225.50p 162886
10/05/2022 234.50p 234.50p 225.00p 225.00p 213865
09/05/2022 223.00p 237.00p 220.50p 232.50p 690647
06/05/2022 242.50p 245.02p 234.00p 234.50p 293257
05/05/2022 245.50p 246.50p 240.50p 242.50p 202380
04/05/2022 245.50p 245.50p 240.25p 242.00p 245157
03/05/2022 252.00p 253.87p 243.50p 245.50p 252651
02/05/2022 255.00p 255.00p 245.50p 247.50p 247439
29/04/2022 255.00p 255.00p 245.50p 247.50p 247439
28/04/2022 255.00p 255.00p 243.50p 248.00p 537906
27/04/2022 247.00p 257.00p 241.50p 244.00p 359696
26/04/2022 251.00p 254.50p 245.00p 245.50p 188435
25/04/2022 249.00p 256.50p 243.88p 248.00p 513846
22/04/2022 250.50p 253.02p 247.50p 248.50p 228909
21/04/2022 252.00p 254.50p 249.50p 250.00p 394289
20/04/2022 258.00p 258.50p 248.50p 250.00p 512074
19/04/2022 258.50p 260.00p 253.50p 259.00p 542255
18/04/2022 246.50p 258.50p 246.50p 257.50p 5650329
15/04/2022 246.50p 258.50p 246.50p 257.50p 5650329
14/04/2022 246.50p 258.50p 246.50p 257.50p 5650329
13/04/2022 253.50p 261.50p 250.50p 258.50p 776811
12/04/2022 256.00p 258.50p 251.50p 253.50p 467563
11/04/2022 255.00p 256.50p 250.00p 256.00p 192514
08/04/2022 264.00p 264.00p 250.00p 252.00p 233154
07/04/2022 256.00p 256.00p 251.00p 253.50p 574451
06/04/2022 260.00p 261.00p 253.00p 255.50p 465372
05/04/2022 258.00p 263.50p 257.00p 260.00p 327025
04/04/2022 259.00p 260.00p 256.00p 260.00p 1207864
01/04/2022 256.50p 261.00p 256.00p 259.00p 317519
31/03/2022 258.00p 258.50p 255.00p 256.00p 227852
30/03/2022 258.00p 258.48p 253.50p 256.50p 464009
29/03/2022 253.00p 259.00p 246.50p 259.00p 287777
28/03/2022 254.50p 257.50p 245.50p 255.50p 524707
25/03/2022 250.50p 254.50p 249.50p 254.50p 218468
24/03/2022 240.00p 252.00p 240.00p 251.00p 347744
23/03/2022 248.00p 252.50p 242.00p 250.00p 702510
22/03/2022 245.50p 253.50p 239.65p 249.00p 396013
21/03/2022 244.00p 248.00p 242.00p 245.00p 412890
18/03/2022 239.00p 246.50p 239.00p 243.50p 2069818
17/03/2022 246.50p 246.50p 240.00p 242.00p 1138858
16/03/2022 237.50p 241.90p 237.50p 239.50p 456176
15/03/2022 240.50p 241.00p 235.00p 237.00p 512592
14/03/2022 240.00p 246.00p 234.00p 242.00p 254362
11/03/2022 233.00p 240.00p 224.00p 236.50p 345110
10/03/2022 230.00p 232.00p 221.00p 232.00p 416697
09/03/2022 217.50p 224.71p 216.00p 223.50p 427957
08/03/2022 216.50p 220.50p 210.00p 215.00p 321760
07/03/2022 222.00p 230.50p 204.50p 214.50p 611730
04/03/2022 233.00p 240.04p 221.00p 223.50p 713021
03/03/2022 241.00p 241.50p 234.00p 235.00p 260477
02/03/2022 237.00p 240.00p 234.50p 237.00p 265032
01/03/2022 240.00p 242.65p 235.00p 235.00p 956355
28/02/2022 227.50p 241.00p 227.50p 240.00p 279499
25/02/2022 233.50p 237.50p 229.00p 236.50p 468590
24/02/2022 230.00p 234.50p 225.82p 230.00p 477885
23/02/2022 242.00p 242.00p 235.00p 236.50p 268913
22/02/2022 236.00p 242.00p 230.50p 235.00p 346447
21/02/2022 237.50p 244.50p 236.00p 236.50p 179115
18/02/2022 245.00p 248.00p 241.00p 242.00p 178874
17/02/2022 247.50p 247.70p 240.50p 245.00p 737080
16/02/2022 245.00p 249.50p 245.00p 246.00p 379455
15/02/2022 244.00p 248.00p 241.74p 246.50p 198644
14/02/2022 258.50p 258.50p 243.15p 244.50p 216461
11/02/2022 249.50p 251.05p 245.50p 251.00p 1604820
10/02/2022 255.00p 257.00p 249.32p 252.00p 704064
09/02/2022 255.00p 255.00p 250.00p 253.50p 303980
08/02/2022 250.00p 260.32p 250.00p 252.00p 371420
07/02/2022 255.00p 264.34p 254.50p 255.00p 403737
04/02/2022 263.00p 267.00p 257.00p 259.00p 294999
03/02/2022 275.00p 275.00p 263.50p 265.00p 169509
02/02/2022 267.00p 267.50p 262.76p 265.00p 282024
01/02/2022 267.50p 269.50p 264.00p 265.00p 565938
31/01/2022 270.00p 270.00p 264.00p 266.00p 694597
28/01/2022 263.00p 269.00p 255.00p 266.00p 811924
27/01/2022 264.50p 268.50p 261.00p 262.50p 1520052
26/01/2022 261.50p 271.50p 260.50p 268.50p 1327953
25/01/2022 253.50p 262.00p 253.50p 260.00p 1170089
24/01/2022 275.00p 277.40p 255.50p 258.00p 515343
21/01/2022 276.00p 282.08p 265.50p 268.00p 497893
20/01/2022 271.50p 280.50p 268.28p 276.50p 1113818
19/01/2022 279.50p 279.50p 265.50p 270.00p 1178660
18/01/2022 269.00p 270.00p 260.00p 267.00p 686547
17/01/2022 262.50p 267.50p 257.99p 264.50p 222227
14/01/2022 262.00p 265.00p 262.00p 263.50p 190981
13/01/2022 269.50p 269.50p 256.33p 263.00p 392139
12/01/2022 262.00p 262.50p 256.00p 257.50p 403256
10/01/2022 258.00p 262.50p 254.00p 256.00p 312602
07/01/2022 274.00p 274.00p 260.50p 263.50p 198366
06/01/2022 266.00p 271.00p 263.50p 269.50p 1230410
05/01/2022 270.00p 270.00p 261.00p 269.50p 226728
04/01/2022 268.00p 270.00p 262.50p 267.00p 201511
03/01/2022 259.00p 267.00p 258.50p 261.50p 94077
31/12/2021 259.00p 267.00p 258.50p 261.50p 94077
30/12/2021 267.50p 267.50p 263.00p 263.50p 201079
29/12/2021 259.00p 266.50p 258.00p 264.00p 150597
28/12/2021 257.00p 260.50p 253.91p 260.50p 105022
27/12/2021 257.00p 260.50p 253.91p 260.50p 105022
24/12/2021 257.00p 260.50p 253.91p 260.50p 105022
23/12/2021 247.50p 256.50p 246.50p 256.00p 207337
22/12/2021 251.50p 254.50p 242.50p 252.50p 164361
21/12/2021 244.00p 250.50p 242.50p 249.00p 480197
20/12/2021 262.00p 262.00p 245.00p 245.00p 205226
17/12/2021 255.00p 255.84p 252.00p 253.00p 297450
16/12/2021 257.50p 259.60p 251.50p 255.00p 340523
15/12/2021 250.00p 257.00p 250.00p 257.00p 268477
14/12/2021 258.50p 258.50p 250.00p 254.50p 251984
13/12/2021 263.50p 263.50p 250.50p 250.50p 659820
10/12/2021 255.00p 264.00p 254.80p 260.00p 1673709
09/12/2021 257.00p 259.50p 254.00p 254.00p 210895
08/12/2021 253.00p 257.50p 250.35p 255.50p 399267
07/12/2021 253.00p 254.00p 247.25p 252.50p 235820
06/12/2021 249.00p 252.00p 244.50p 248.50p 1691834
03/12/2021 249.50p 252.00p 242.00p 247.00p 219223
02/12/2021 247.50p 250.50p 241.00p 250.50p 149201
01/12/2021 245.00p 250.50p 242.79p 249.50p 821202
30/11/2021 238.50p 247.00p 238.50p 244.00p 1005422
29/11/2021 242.00p 248.47p 241.95p 247.00p 248802
26/11/2021 243.50p 247.50p 238.50p 245.00p 301357
25/11/2021 252.50p 253.50p 247.29p 249.00p 176484
24/11/2021 249.00p 253.50p 241.50p 250.00p 566705
23/11/2021 242.50p 247.50p 241.00p 246.00p 304648
22/11/2021 248.50p 248.50p 238.00p 244.00p 333870
19/11/2021 244.50p 245.78p 242.00p 244.00p 225099
18/11/2021 241.00p 249.00p 240.44p 244.00p 704777
17/11/2021 235.00p 241.00p 231.50p 240.00p 543084
16/11/2021 238.50p 240.14p 235.00p 235.00p 315580
15/11/2021 242.50p 249.50p 236.00p 239.00p 244594
12/11/2021 235.00p 242.31p 235.00p 238.00p 510690
11/11/2021 240.00p 244.08p 238.00p 238.00p 161548
10/11/2021 242.50p 249.00p 239.50p 239.50p 341333
09/11/2021 240.00p 245.50p 240.00p 245.00p 716858
08/11/2021 237.50p 243.02p 237.50p 240.00p 132657
05/11/2021 242.50p 247.00p 239.00p 242.00p 208516
04/11/2021 241.50p 244.00p 236.50p 244.00p 908959
03/11/2021 242.50p 242.50p 239.50p 240.00p 261354
02/11/2021 235.50p 243.00p 235.50p 241.00p 428878
01/11/2021 241.00p 242.85p 237.50p 242.00p 273494
29/10/2021 239.50p 243.50p 237.53p 241.50p 392405
28/10/2021 238.00p 241.00p 235.50p 239.50p 184213
27/10/2021 229.00p 242.00p 229.00p 239.00p 406860
26/10/2021 232.50p 238.00p 230.50p 236.00p 500013
25/10/2021 240.00p 240.00p 229.32p 234.50p 284898
22/10/2021 230.50p 233.50p 229.85p 230.00p 235575
21/10/2021 232.50p 235.50p 231.50p 233.50p 171951
20/10/2021 234.00p 235.50p 230.89p 232.50p 321709
19/10/2021 239.00p 239.50p 231.60p 235.50p 374588
18/10/2021 231.00p 239.02p 231.00p 235.50p 340273
15/10/2021 230.00p 239.00p 230.00p 235.50p 239161
14/10/2021 234.50p 236.50p 232.00p 232.00p 265813
13/10/2021 235.00p 236.50p 230.67p 235.00p 196268
12/10/2021 228.50p 237.00p 228.00p 234.50p 296110
11/10/2021 226.50p 231.78p 222.50p 228.50p 229828
08/10/2021 231.50p 234.18p 228.50p 230.00p 219162
07/10/2021 220.50p 231.50p 219.00p 231.00p 954462
06/10/2021 227.50p 229.00p 220.32p 223.50p 555004

*Close Price adjusted for both dividends and splits