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
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
07/08/2024 368.00p 384.40p 368.00p 375.40p 326217
06/08/2024 368.00p 381.20p 361.00p 369.40p 637732
05/08/2024 375.00p 379.60p 362.80p 362.80p 1100010
02/08/2024 415.20p 415.20p 382.20p 382.40p 708575
01/08/2024 407.00p 422.60p 404.40p 406.80p 971469
31/07/2024 409.00p 415.60p 400.20p 406.80p 490969
30/07/2024 400.00p 415.20p 399.80p 405.60p 398906
29/07/2024 413.60p 421.20p 400.60p 401.40p 333716
26/07/2024 409.00p 421.40p 406.87p 410.60p 337116
25/07/2024 417.00p 422.40p 397.80p 402.60p 484121
24/07/2024 419.60p 423.00p 410.20p 417.00p 484710
23/07/2024 419.60p 419.60p 410.60p 416.00p 400513
22/07/2024 406.00p 419.00p 402.00p 415.20p 387815
19/07/2024 407.60p 415.20p 395.00p 405.80p 437823
18/07/2024 409.40p 411.20p 399.60p 410.00p 662761
17/07/2024 395.20p 402.60p 384.00p 402.60p 536524
16/07/2024 383.40p 414.74p 383.20p 392.40p 331661
15/07/2024 400.00p 409.60p 381.80p 391.20p 985279
12/07/2024 416.00p 419.20p 406.20p 406.60p 467214
11/07/2024 401.00p 420.80p 398.00p 410.20p 519186
10/07/2024 388.00p 403.40p 388.00p 401.00p 405460
09/07/2024 409.00p 412.60p 387.80p 387.80p 435621
08/07/2024 410.00p 415.80p 402.60p 408.40p 502414
05/07/2024 423.00p 432.20p 410.60p 414.20p 585445
04/07/2024 416.80p 423.80p 411.60p 423.80p 340138
03/07/2024 406.00p 421.40p 406.00p 417.00p 373178
02/07/2024 410.00p 420.00p 401.60p 408.40p 429338
01/07/2024 420.80p 428.00p 404.80p 410.20p 548498
28/06/2024 426.00p 432.20p 411.40p 414.00p 795157
27/06/2024 410.40p 457.00p 386.00p 423.40p 1538115
26/06/2024 395.80p 415.80p 390.60p 399.40p 384631
25/06/2024 407.00p 425.60p 398.00p 405.00p 658017
24/06/2024 399.20p 418.80p 385.00p 410.20p 552581
21/06/2024 403.00p 403.00p 387.20p 392.20p 1462788
20/06/2024 392.80p 403.00p 387.40p 391.80p 340089
19/06/2024 384.00p 395.40p 381.40p 389.80p 379778
18/06/2024 394.40p 407.80p 386.20p 387.00p 344651
17/06/2024 385.00p 397.80p 380.20p 389.00p 457764
14/06/2024 396.00p 406.60p 382.60p 389.20p 688495
13/06/2024 415.00p 416.86p 395.60p 395.60p 718672
12/06/2024 403.60p 417.00p 398.20p 415.20p 549972
11/06/2024 407.00p 411.40p 398.00p 401.60p 451604
10/06/2024 411.00p 416.40p 407.00p 407.00p 411760
07/06/2024 424.20p 426.60p 406.40p 414.40p 397744
06/06/2024 415.00p 426.70p 410.80p 423.80p 410622
05/06/2024 415.00p 421.66p 404.60p 414.00p 628713
04/06/2024 415.00p 429.60p 405.20p 414.00p 1015246
03/06/2024 401.40p 428.00p 401.40p 414.40p 620693
31/05/2024 404.20p 418.80p 397.20p 409.60p 1032952
30/05/2024 387.80p 416.00p 387.80p 407.40p 1371472
29/05/2024 400.00p 415.00p 386.40p 386.40p 548856
28/05/2024 408.00p 411.80p 396.80p 398.80p 584972
24/05/2024 399.60p 408.80p 385.40p 408.60p 777160
23/05/2024 400.80p 408.00p 389.40p 396.00p 3743653
22/05/2024 415.80p 420.80p 386.40p 402.00p 1450385
21/05/2024 419.00p 440.40p 407.80p 415.40p 750897
20/05/2024 407.40p 418.60p 398.00p 417.00p 1107430
17/05/2024 409.60p 420.80p 370.00p 406.40p 1537182
16/05/2024 380.00p 405.00p 360.80p 405.00p 4262186
15/05/2024 343.60p 349.40p 333.48p 337.80p 2240191
14/05/2024 342.40p 350.00p 334.20p 341.00p 2339571
13/05/2024 341.80p 342.00p 324.40p 334.60p 1680368
10/05/2024 343.60p 352.20p 332.40p 334.00p 4074598
09/05/2024 324.00p 340.90p 324.00p 336.80p 6601237
08/05/2024 331.00p 336.40p 324.60p 325.00p 2132130
07/05/2024 340.20p 349.80p 332.60p 332.60p 805360
03/05/2024 350.40p 354.80p 332.00p 332.00p 1256617
02/05/2024 335.60p 351.00p 333.80p 345.00p 1308899
01/05/2024 340.20p 343.00p 333.20p 334.40p 573579
30/04/2024 351.20p 356.80p 338.80p 338.80p 458609
29/04/2024 341.60p 356.80p 339.60p 351.80p 1278116
26/04/2024 335.00p 353.80p 335.00p 344.00p 1159686
25/04/2024 354.00p 360.40p 334.20p 334.20p 1333602
24/04/2024 352.00p 363.00p 352.00p 355.80p 551397
23/04/2024 344.60p 362.60p 344.60p 362.60p 1501848
22/04/2024 342.40p 357.20p 338.80p 344.80p 579690
19/04/2024 334.00p 342.40p 325.40p 342.40p 982017
18/04/2024 349.60p 354.00p 333.40p 336.00p 760507
17/04/2024 337.80p 356.00p 337.80p 349.60p 478659
16/04/2024 349.20p 357.00p 337.80p 337.80p 716464
15/04/2024 356.00p 367.00p 350.00p 358.60p 375125
12/04/2024 374.00p 377.80p 355.60p 355.60p 669761
11/04/2024 351.40p 376.60p 351.40p 373.00p 751337
10/04/2024 352.00p 366.25p 347.00p 354.80p 437869
09/04/2024 360.00p 366.20p 351.80p 351.80p 422380
08/04/2024 350.00p 368.00p 350.00p 360.00p 400615
05/04/2024 354.00p 355.20p 342.40p 355.00p 434834
04/04/2024 352.80p 357.00p 349.40p 355.80p 656111
03/04/2024 357.80p 357.80p 342.20p 353.20p 524295
02/04/2024 359.40p 364.80p 340.80p 340.80p 1189852
28/03/2024 358.80p 361.80p 351.20p 358.60p 422557
27/03/2024 340.80p 354.60p 338.20p 354.60p 943692
26/03/2024 338.40p 340.00p 325.00p 340.00p 1431506
25/03/2024 333.60p 338.40p 325.58p 332.20p 661094
22/03/2024 351.80p 364.60p 324.80p 333.40p 1214599
21/03/2024 359.40p 361.40p 338.80p 343.60p 521963
20/03/2024 374.20p 374.20p 366.40p 344.20p 1620712
19/03/2024 374.20p 375.80p 364.20p 366.40p 1028852
18/03/2024 372.60p 382.20p 365.00p 378.00p 397909
15/03/2024 371.60p 376.00p 363.80p 374.60p 2019057
14/03/2024 376.20p 393.60p 372.80p 373.60p 528120
13/03/2024 384.00p 396.40p 381.60p 389.20p 3728494
12/03/2024 389.40p 389.60p 377.20p 380.80p 663538
11/03/2024 370.60p 381.00p 367.60p 380.00p 435332
08/03/2024 388.00p 395.60p 369.20p 377.00p 768645
07/03/2024 387.80p 394.00p 382.60p 388.20p 904364
06/03/2024 390.00p 400.80p 390.00p 391.00p 2127406
05/03/2024 404.40p 416.80p 380.20p 393.20p 515175
04/03/2024 415.00p 422.00p 400.00p 410.40p 969797
01/03/2024 403.20p 418.60p 401.60p 414.20p 414385
29/02/2024 413.00p 417.60p 401.60p 404.20p 1141845
28/02/2024 414.00p 436.80p 408.80p 408.80p 1383679
27/02/2024 429.80p 437.00p 413.00p 437.00p 855770
26/02/2024 422.40p 431.80p 405.60p 417.40p 361124
23/02/2024 450.00p 450.00p 422.80p 425.60p 398771
22/02/2024 429.00p 442.80p 421.40p 440.40p 665130
21/02/2024 429.80p 440.40p 429.00p 432.20p 541015
20/02/2024 434.60p 436.80p 424.20p 432.00p 588039
19/02/2024 417.80p 446.00p 417.80p 434.60p 719367
16/02/2024 431.60p 437.80p 418.00p 423.60p 1043102
15/02/2024 416.00p 425.59p 410.00p 418.20p 338147
14/02/2024 412.00p 418.00p 406.60p 414.40p 539994
13/02/2024 408.20p 420.20p 400.08p 411.20p 928808
12/02/2024 398.20p 416.00p 394.20p 410.00p 1442178

*Close Price adjusted for both dividends and splits