Watches of Switzerland Group (WOSG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Watches of Switzerland Group

Date Open High Low Close* Volume
23/05/2025 405.00p 411.60p 381.40p 391.40p 888483
22/05/2025 399.60p 410.00p 396.60p 408.40p 615519
21/05/2025 404.40p 410.00p 401.60p 406.00p 399757
20/05/2025 412.20p 416.20p 406.00p 409.60p 552451
19/05/2025 404.00p 414.63p 396.80p 412.20p 580650
16/05/2025 419.00p 426.00p 404.00p 404.00p 757953
15/05/2025 398.20p 421.80p 394.00p 414.40p 2727509
14/05/2025 392.20p 399.00p 385.00p 394.00p 1336989
13/05/2025 383.00p 391.40p 376.60p 389.20p 339834
12/05/2025 370.00p 391.60p 368.60p 382.80p 682807
09/05/2025 362.20p 367.20p 347.40p 364.80p 944134
08/05/2025 349.60p 360.60p 341.40p 353.60p 953858
07/05/2025 346.40p 352.40p 342.20p 346.80p 856071
06/05/2025 350.40p 358.00p 341.80p 346.80p 3888950
02/05/2025 351.60p 357.00p 339.60p 349.40p 1172101
01/05/2025 353.60p 362.00p 348.40p 358.80p 484768
30/04/2025 359.00p 363.00p 347.00p 354.00p 1209338
29/04/2025 360.60p 366.00p 347.20p 354.60p 962770
28/04/2025 359.40p 375.80p 357.20p 360.80p 847849
25/04/2025 375.40p 380.86p 358.80p 358.80p 862985
24/04/2025 367.20p 372.20p 356.80p 372.20p 784236
23/04/2025 375.00p 377.80p 365.00p 368.20p 3181769
22/04/2025 350.00p 364.20p 344.60p 364.20p 654747
17/04/2025 345.20p 352.40p 341.20p 351.00p 532279
16/04/2025 351.60p 355.40p 344.60p 348.00p 652326
15/04/2025 360.60p 363.00p 347.40p 356.00p 608775
14/04/2025 353.80p 376.80p 350.20p 362.40p 672768
11/04/2025 357.00p 357.95p 342.28p 347.20p 803233
10/04/2025 373.80p 389.46p 353.00p 354.20p 1291350
09/04/2025 334.80p 339.20p 324.20p 326.60p 880740
08/04/2025 334.00p 351.32p 329.40p 344.20p 912087
07/04/2025 328.00p 359.80p 315.00p 327.60p 1196016
04/04/2025 359.60p 374.40p 331.00p 344.60p 1477514
03/04/2025 405.00p 409.80p 356.00p 366.40p 4471012
02/04/2025 414.00p 423.40p 410.80p 423.40p 1767554
01/04/2025 416.80p 420.59p 407.78p 414.80p 531479
31/03/2025 430.00p 430.20p 410.60p 413.40p 854634
28/03/2025 444.60p 449.40p 432.80p 433.20p 475561
27/03/2025 446.20p 453.40p 435.80p 437.00p 495784
26/03/2025 453.00p 458.60p 445.80p 447.60p 345039
25/03/2025 454.00p 460.00p 440.60p 449.00p 461873
24/03/2025 449.40p 458.40p 438.40p 446.40p 234774
21/03/2025 448.40p 454.60p 438.60p 442.60p 753388
20/03/2025 451.60p 453.00p 433.20p 450.60p 1638418
19/03/2025 449.00p 453.20p 443.00p 451.20p 300637
18/03/2025 447.00p 456.60p 440.00p 452.40p 569145
17/03/2025 437.40p 444.40p 436.60p 441.60p 698585
14/03/2025 433.80p 447.80p 432.20p 435.40p 562818
13/03/2025 456.60p 456.60p 432.00p 433.80p 879165
12/03/2025 450.00p 456.20p 434.00p 443.80p 962405
11/03/2025 454.80p 461.20p 443.80p 445.60p 686600
10/03/2025 465.40p 486.00p 455.80p 460.20p 758528
07/03/2025 455.00p 465.00p 447.36p 451.00p 426596
06/03/2025 459.00p 468.73p 455.00p 460.60p 515361
05/03/2025 458.40p 470.11p 451.40p 458.20p 1378973
04/03/2025 469.00p 471.80p 445.00p 451.40p 1167673
03/03/2025 479.80p 488.60p 471.40p 476.00p 876585
28/02/2025 481.80p 491.20p 474.00p 475.60p 1142623
27/02/2025 488.40p 493.40p 474.60p 488.80p 624487
26/02/2025 492.20p 504.50p 484.20p 489.20p 858897
25/02/2025 493.00p 506.00p 488.00p 491.00p 1869068
24/02/2025 522.00p 527.50p 496.60p 496.80p 706638
21/02/2025 530.00p 534.50p 518.00p 520.00p 332175
20/02/2025 519.50p 535.00p 517.50p 523.00p 336539
19/02/2025 535.00p 546.50p 523.00p 523.00p 465226
18/02/2025 555.00p 569.00p 533.50p 537.50p 311097
17/02/2025 568.50p 568.50p 545.50p 556.00p 415524
14/02/2025 566.00p 571.50p 553.00p 553.00p 459087
13/02/2025 556.50p 569.50p 553.00p 563.50p 1101371
12/02/2025 555.50p 563.00p 545.00p 550.00p 597816
11/02/2025 561.00p 570.31p 552.50p 557.50p 350601
10/02/2025 573.50p 577.00p 561.50p 562.50p 615514
07/02/2025 558.50p 576.00p 557.50p 571.00p 610943
06/02/2025 577.00p 577.00p 539.50p 564.00p 1379914
05/02/2025 559.00p 581.11p 555.00p 555.00p 952830
04/02/2025 557.00p 561.50p 545.50p 560.50p 443131
03/02/2025 557.00p 567.50p 547.68p 558.50p 471373
31/01/2025 569.50p 579.00p 560.00p 575.00p 741825
30/01/2025 524.50p 564.00p 516.00p 560.00p 1004426
29/01/2025 537.50p 544.50p 524.50p 525.00p 384756
28/01/2025 521.00p 534.00p 521.00p 524.50p 254893
27/01/2025 518.50p 528.50p 512.00p 524.50p 293470
24/01/2025 546.00p 548.50p 526.00p 527.00p 427714
23/01/2025 532.50p 534.00p 518.50p 531.50p 567252
22/01/2025 520.00p 532.00p 515.50p 532.00p 307257
21/01/2025 515.00p 519.68p 511.50p 518.50p 769344
20/01/2025 515.50p 523.50p 503.00p 515.00p 273840
17/01/2025 525.50p 531.00p 508.50p 514.50p 448946
16/01/2025 510.00p 531.50p 500.00p 523.00p 1528226
15/01/2025 460.40p 483.80p 447.00p 483.80p 1560817
14/01/2025 491.80p 497.80p 467.40p 471.00p 389477
13/01/2025 500.00p 504.50p 484.80p 484.80p 399814
10/01/2025 524.00p 527.00p 502.00p 503.50p 484962
09/01/2025 522.00p 527.50p 502.50p 524.50p 507613
08/01/2025 540.00p 543.02p 509.50p 520.00p 725782
07/01/2025 539.00p 549.50p 534.00p 542.00p 344318
06/01/2025 531.50p 558.50p 519.50p 541.50p 432436
03/01/2025 546.50p 547.00p 530.00p 530.50p 424853
02/01/2025 559.50p 565.00p 546.96p 547.00p 340833
31/12/2024 556.00p 561.00p 556.00p 559.50p 48460
30/12/2024 564.50p 568.00p 554.00p 556.50p 266929
27/12/2024 569.50p 569.50p 560.00p 567.50p 125742
24/12/2024 568.00p 577.50p 567.50p 568.00p 83654
23/12/2024 564.00p 583.50p 561.00p 567.50p 231153
20/12/2024 562.50p 575.50p 554.00p 568.00p 1292613
19/12/2024 574.00p 577.50p 565.00p 570.00p 615441
18/12/2024 582.50p 586.00p 570.33p 580.50p 398667
17/12/2024 588.50p 600.00p 578.00p 581.50p 1881983
16/12/2024 573.50p 594.00p 571.00p 592.00p 409790
13/12/2024 581.50p 589.50p 574.50p 575.50p 302381
12/12/2024 573.00p 588.76p 570.50p 582.00p 626251
11/12/2024 560.50p 571.00p 555.50p 563.00p 866157
10/12/2024 554.00p 563.50p 548.50p 562.00p 359860
09/12/2024 567.00p 569.50p 557.00p 561.50p 1712141
06/12/2024 572.50p 584.50p 557.50p 562.00p 1462536
05/12/2024 492.60p 584.51p 485.20p 570.00p 2849540
04/12/2024 493.80p 499.00p 484.60p 499.00p 906215
03/12/2024 482.40p 492.00p 478.80p 486.00p 244257
02/12/2024 464.40p 489.40p 463.00p 480.00p 706604
29/11/2024 483.40p 483.40p 462.60p 465.00p 592299
28/11/2024 470.20p 480.60p 469.20p 469.20p 151290
27/11/2024 464.60p 476.60p 464.60p 465.40p 168581
26/11/2024 470.40p 483.00p 461.60p 464.60p 300297
25/11/2024 466.60p 473.21p 459.80p 473.20p 849550
22/11/2024 449.40p 460.60p 445.60p 460.60p 293136
21/11/2024 445.00p 450.40p 427.80p 447.20p 434272
20/11/2024 450.00p 454.40p 436.20p 441.60p 343668
19/11/2024 435.20p 453.20p 426.80p 450.00p 321824
18/11/2024 454.60p 455.40p 433.80p 436.20p 274835
15/11/2024 453.00p 453.00p 440.60p 441.40p 285052
14/11/2024 436.60p 450.80p 431.00p 442.80p 347533
13/11/2024 421.20p 441.60p 419.20p 438.00p 508369
12/11/2024 432.60p 448.80p 412.04p 424.40p 651395
11/11/2024 421.00p 445.60p 421.00p 438.40p 389364
08/11/2024 439.60p 439.60p 418.40p 429.20p 581466
07/11/2024 411.00p 434.20p 411.00p 432.60p 380768
06/11/2024 415.60p 433.80p 406.40p 418.00p 498199
05/11/2024 407.60p 421.20p 405.60p 409.60p 272877
04/11/2024 412.40p 424.20p 412.40p 413.00p 198981
01/11/2024 405.40p 420.00p 404.60p 418.00p 608478
31/10/2024 427.20p 438.00p 406.00p 407.00p 877372
30/10/2024 448.80p 450.00p 431.60p 431.60p 484244
29/10/2024 445.20p 456.40p 440.60p 447.20p 380530
28/10/2024 456.00p 457.80p 443.80p 445.80p 328235
25/10/2024 438.60p 456.00p 436.60p 456.00p 622236
24/10/2024 433.40p 443.00p 432.20p 433.40p 567159
23/10/2024 446.40p 464.80p 430.40p 433.40p 313303
22/10/2024 430.00p 438.74p 425.20p 436.80p 1061128
21/10/2024 452.80p 458.80p 432.40p 432.80p 356331
18/10/2024 461.60p 467.40p 443.40p 450.00p 362806
17/10/2024 451.80p 463.20p 431.20p 463.20p 465858
16/10/2024 435.00p 452.20p 429.00p 452.20p 394360
15/10/2024 456.40p 468.40p 439.20p 443.40p 404974
14/10/2024 467.80p 472.80p 460.00p 466.00p 2117138
11/10/2024 465.40p 470.00p 460.60p 468.00p 174914
10/10/2024 460.60p 474.80p 457.60p 463.40p 534446
09/10/2024 468.00p 476.40p 467.00p 470.00p 374137
08/10/2024 466.00p 471.80p 457.80p 470.40p 293000
07/10/2024 481.60p 486.40p 467.40p 473.20p 990334
04/10/2024 458.40p 482.00p 456.80p 481.60p 512900
03/10/2024 450.00p 461.36p 446.60p 456.40p 605021
02/10/2024 466.60p 472.40p 451.40p 458.00p 469293
01/10/2024 468.00p 475.20p 455.00p 462.20p 3333696
30/09/2024 480.40p 487.80p 470.80p 477.00p 525416
27/09/2024 485.00p 499.00p 474.40p 485.80p 2154340
26/09/2024 438.40p 474.80p 437.00p 473.40p 2484772
25/09/2024 407.20p 426.00p 402.60p 426.00p 591594
24/09/2024 409.20p 412.80p 402.80p 406.40p 232483
23/09/2024 412.20p 412.20p 395.00p 405.00p 211199
20/09/2024 410.20p 412.80p 393.00p 398.60p 959058
19/09/2024 401.80p 411.60p 395.00p 411.00p 441850
18/09/2024 405.00p 407.20p 389.40p 393.20p 1007358
17/09/2024 390.60p 412.80p 379.80p 402.80p 745995
16/09/2024 394.80p 399.80p 384.00p 390.60p 154880
13/09/2024 377.80p 397.60p 375.20p 392.00p 259958
12/09/2024 380.20p 385.00p 370.20p 372.40p 208334
11/09/2024 372.00p 383.00p 368.20p 368.20p 256428
10/09/2024 383.20p 389.80p 367.20p 370.20p 259685
09/09/2024 377.60p 384.40p 372.30p 373.20p 314047
06/09/2024 380.40p 383.60p 368.00p 373.40p 506074
05/09/2024 384.00p 387.00p 376.80p 380.20p 326219
04/09/2024 389.80p 408.76p 384.00p 386.80p 307749
03/09/2024 402.00p 419.60p 391.40p 400.20p 764125
02/09/2024 392.20p 407.00p 376.40p 376.40p 530116
30/08/2024 385.00p 402.00p 385.00p 395.40p 643034
29/08/2024 394.80p 399.00p 386.93p 389.00p 347654
28/08/2024 401.00p 407.80p 389.00p 395.00p 291875
27/08/2024 413.80p 418.00p 402.80p 409.40p 197276
23/08/2024 407.20p 417.80p 403.60p 413.80p 225148
22/08/2024 393.20p 414.40p 393.20p 404.40p 316154
21/08/2024 376.00p 406.00p 376.00p 406.00p 429764
20/08/2024 398.00p 401.20p 381.00p 382.00p 199593
19/08/2024 390.00p 394.20p 380.60p 389.00p 770136
16/08/2024 387.40p 393.80p 382.40p 391.60p 409101
15/08/2024 373.80p 385.60p 363.20p 385.60p 335637
14/08/2024 366.00p 373.60p 363.22p 368.60p 394232
13/08/2024 370.00p 373.20p 357.20p 366.00p 202464
12/08/2024 383.80p 392.40p 364.60p 365.60p 341902
09/08/2024 373.00p 382.00p 365.40p 377.40p 256633
08/08/2024 375.00p 380.40p 335.00p 371.80p 325829

*Close Price adjusted for both dividends and splits