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
09/02/2024 377.00p 396.20p 370.20p 393.80p 700009
08/02/2024 389.80p 392.00p 372.40p 372.40p 869919
07/02/2024 382.40p 389.20p 372.40p 381.80p 667953
06/02/2024 370.40p 382.60p 360.20p 382.40p 842518
05/02/2024 370.00p 379.40p 365.00p 370.40p 706822
02/02/2024 377.40p 382.00p 359.60p 359.60p 659773
01/02/2024 372.20p 379.20p 369.40p 376.60p 420263
31/01/2024 370.00p 377.90p 355.80p 374.00p 850750
30/01/2024 377.40p 390.23p 368.20p 370.40p 691663
29/01/2024 388.00p 391.40p 370.20p 376.00p 737613
26/01/2024 388.20p 400.00p 387.00p 388.80p 1159500
25/01/2024 380.80p 390.00p 379.00p 386.00p 1248275
24/01/2024 395.20p 399.80p 373.00p 383.00p 662917
23/01/2024 389.80p 394.00p 380.00p 389.20p 781166
22/01/2024 394.60p 399.80p 380.40p 384.80p 5450971
19/01/2024 373.20p 392.00p 362.80p 385.60p 3985827
18/01/2024 440.40p 446.28p 371.00p 371.40p 20261170
17/01/2024 588.00p 604.50p 575.00p 587.00p 217812
16/01/2024 630.00p 630.00p 594.00p 597.00p 282906
15/01/2024 600.00p 625.00p 600.00p 604.00p 411796
12/01/2024 662.00p 662.00p 612.00p 614.00p 282209
11/01/2024 636.00p 658.50p 628.50p 629.50p 230041
10/01/2024 650.00p 668.00p 649.00p 653.00p 222535
09/01/2024 675.00p 675.00p 651.52p 658.00p 292890
08/01/2024 640.00p 659.00p 629.00p 659.00p 299822
05/01/2024 640.00p 640.00p 619.00p 631.00p 266277
04/01/2024 680.00p 680.00p 636.00p 636.00p 240431
03/01/2024 660.00p 687.00p 654.50p 657.50p 309453
02/01/2024 690.00p 715.00p 667.00p 676.00p 400886
29/12/2023 646.00p 727.00p 646.00p 708.50p 187795
28/12/2023 710.00p 710.00p 656.00p 685.50p 264018
27/12/2023 681.00p 690.00p 649.50p 684.50p 625080
22/12/2023 690.50p 703.00p 664.50p 676.50p 163767
21/12/2023 710.50p 710.50p 693.50p 698.50p 265895
20/12/2023 715.00p 726.50p 694.74p 706.00p 548354
19/12/2023 690.00p 712.50p 689.00p 709.50p 828699
18/12/2023 677.50p 699.00p 676.50p 688.50p 451972
15/12/2023 678.00p 710.00p 678.00p 695.50p 809905
14/12/2023 697.50p 714.00p 681.50p 704.50p 570388
13/12/2023 685.00p 712.50p 670.50p 671.00p 501304
12/12/2023 724.00p 728.00p 676.50p 690.00p 505682
11/12/2023 702.00p 715.00p 666.50p 715.00p 539730
08/12/2023 653.50p 694.00p 653.50p 669.50p 568544
07/12/2023 631.00p 672.50p 615.50p 651.00p 429275
06/12/2023 645.00p 657.00p 638.04p 655.50p 369070
05/12/2023 640.00p 649.00p 635.00p 644.50p 283643
04/12/2023 645.00p 673.00p 631.83p 646.50p 393864
01/12/2023 635.00p 661.50p 635.00p 659.50p 376577
30/11/2023 637.00p 660.92p 631.00p 654.00p 1157010
29/11/2023 620.00p 644.50p 602.50p 638.50p 340931
28/11/2023 612.00p 623.00p 601.00p 623.00p 331175
27/11/2023 600.50p 617.00p 595.50p 600.00p 320597
24/11/2023 631.00p 631.00p 597.50p 603.00p 298478
23/11/2023 600.50p 623.00p 588.25p 600.00p 378538
22/11/2023 600.00p 625.00p 600.00p 614.00p 414399
21/11/2023 620.00p 642.50p 608.00p 609.00p 432730
20/11/2023 600.00p 627.00p 588.50p 618.00p 470508
17/11/2023 577.50p 603.00p 567.05p 603.00p 936572
16/11/2023 612.00p 618.00p 578.50p 578.50p 520488
15/11/2023 616.00p 631.00p 612.00p 612.50p 460306
14/11/2023 574.50p 634.50p 569.50p 618.00p 711989
13/11/2023 579.00p 594.99p 568.50p 570.50p 249259
10/11/2023 584.00p 585.50p 569.10p 574.50p 1181886
09/11/2023 568.50p 592.00p 560.50p 583.00p 864890
08/11/2023 592.50p 596.50p 568.00p 571.50p 695501
07/11/2023 531.00p 599.50p 531.00p 587.00p 1618403
06/11/2023 530.00p 547.00p 510.00p 519.00p 431158
03/11/2023 543.00p 545.00p 517.50p 531.50p 345977
02/11/2023 508.00p 529.50p 502.00p 518.50p 524286
01/11/2023 525.00p 526.00p 494.80p 502.00p 374535
31/10/2023 513.00p 514.00p 486.60p 501.00p 217866
30/10/2023 504.00p 517.50p 483.60p 507.50p 623800
27/10/2023 491.20p 504.00p 489.40p 503.00p 337931
26/10/2023 492.00p 502.00p 488.00p 500.00p 1449534
25/10/2023 510.00p 510.00p 488.80p 498.80p 609515
24/10/2023 498.20p 513.50p 490.80p 513.50p 672056
23/10/2023 490.00p 510.00p 475.40p 500.00p 408722
20/10/2023 478.60p 494.00p 478.60p 489.00p 415842
19/10/2023 500.00p 500.00p 480.60p 486.80p 350783
18/10/2023 488.00p 512.50p 488.00p 497.40p 567126
17/10/2023 495.00p 512.00p 495.00p 512.00p 408003
16/10/2023 492.60p 500.50p 483.60p 498.80p 1983494
13/10/2023 500.00p 500.00p 476.20p 495.60p 770061
12/10/2023 506.00p 512.00p 486.00p 486.00p 661717
11/10/2023 534.00p 538.00p 502.50p 502.50p 669323
10/10/2023 516.00p 537.50p 507.00p 533.50p 465722
09/10/2023 523.50p 523.50p 494.60p 506.00p 365274
06/10/2023 520.50p 527.00p 507.00p 518.50p 440186
05/10/2023 515.00p 527.04p 511.50p 514.50p 439079
04/10/2023 513.00p 526.00p 510.50p 513.50p 807595
03/10/2023 527.00p 532.00p 515.50p 519.50p 380114
02/10/2023 533.00p 548.00p 516.50p 525.50p 507825
29/09/2023 522.00p 546.50p 522.00p 535.00p 466328
28/09/2023 540.00p 540.00p 517.31p 521.00p 516864
27/09/2023 545.00p 554.00p 540.00p 541.50p 449886
26/09/2023 565.00p 565.00p 536.00p 552.50p 1556200
25/09/2023 598.00p 621.50p 540.50p 548.00p 576908
22/09/2023 591.00p 591.00p 571.00p 574.50p 405628
21/09/2023 587.00p 598.00p 571.00p 581.50p 304694
20/09/2023 574.00p 598.50p 574.00p 591.50p 441516
19/09/2023 570.00p 583.00p 570.00p 578.00p 319553
18/09/2023 608.00p 608.00p 574.00p 583.00p 398476
15/09/2023 603.50p 611.50p 593.00p 598.50p 792638
14/09/2023 620.00p 620.00p 577.50p 601.50p 346295
13/09/2023 616.50p 617.00p 585.00p 594.00p 538597
12/09/2023 623.00p 634.00p 606.00p 618.50p 508652
11/09/2023 585.00p 605.50p 585.00p 599.00p 531969
08/09/2023 602.00p 604.00p 581.00p 604.00p 675615
07/09/2023 599.50p 599.50p 576.50p 587.00p 711740
06/09/2023 613.00p 613.00p 592.50p 599.50p 650497
05/09/2023 602.00p 614.50p 601.00p 605.50p 559673
04/09/2023 603.00p 616.50p 599.00p 611.00p 1000628
01/09/2023 583.00p 589.50p 570.50p 589.50p 1581083
31/08/2023 581.00p 592.50p 574.50p 582.50p 649857
30/08/2023 582.00p 588.00p 567.00p 575.00p 1681149
29/08/2023 575.00p 581.50p 561.50p 577.00p 4657690
25/08/2023 550.00p 570.00p 486.20p 548.50p 7015982
24/08/2023 716.50p 719.00p 693.00p 693.50p 254465
23/08/2023 679.50p 704.00p 669.00p 688.50p 551579
22/08/2023 728.50p 728.50p 684.00p 700.00p 366346
21/08/2023 674.00p 705.26p 674.00p 685.50p 353676
18/08/2023 702.00p 712.00p 691.00p 706.50p 320675
17/08/2023 716.50p 719.50p 682.19p 702.00p 275753
16/08/2023 708.50p 737.56p 708.50p 728.00p 274471
15/08/2023 750.00p 750.50p 727.00p 729.00p 307184
14/08/2023 711.50p 747.50p 709.00p 744.50p 496227
11/08/2023 718.00p 746.70p 693.50p 700.00p 275597
10/08/2023 704.00p 740.00p 682.00p 709.50p 495482
09/08/2023 705.50p 706.20p 669.00p 680.50p 404587
08/08/2023 725.00p 725.00p 687.00p 694.50p 294751
07/08/2023 725.00p 725.00p 693.00p 698.00p 215369
04/08/2023 720.00p 720.00p 679.50p 715.50p 962061
03/08/2023 685.50p 712.00p 678.00p 701.00p 220411
02/08/2023 711.00p 714.00p 696.00p 698.50p 322840
01/08/2023 753.00p 754.00p 712.33p 721.00p 406410
31/07/2023 734.00p 758.50p 722.50p 753.50p 397563
28/07/2023 760.00p 760.00p 702.00p 719.50p 334945
27/07/2023 732.50p 742.00p 715.50p 730.00p 337083
26/07/2023 730.00p 730.00p 695.50p 716.50p 389275
25/07/2023 729.00p 734.50p 685.50p 709.00p 389589
24/07/2023 715.00p 721.00p 695.00p 706.00p 207909
21/07/2023 739.00p 753.80p 713.15p 717.50p 369078
20/07/2023 725.00p 789.00p 725.00p 734.00p 761207
19/07/2023 710.00p 767.50p 710.00p 756.00p 595428
18/07/2023 747.50p 747.50p 689.50p 705.00p 546053
17/07/2023 717.50p 731.50p 710.77p 714.50p 845274
14/07/2023 710.00p 721.50p 695.00p 717.50p 867384
13/07/2023 663.50p 759.50p 647.00p 710.50p 947139
12/07/2023 610.50p 641.50p 604.00p 641.50p 2414806
11/07/2023 601.00p 618.50p 601.00p 610.50p 819415
10/07/2023 601.00p 631.50p 601.00p 609.50p 441203
07/07/2023 604.00p 618.50p 585.20p 613.50p 361681
06/07/2023 602.00p 614.00p 598.00p 598.00p 549654
05/07/2023 623.00p 632.00p 606.00p 616.00p 1783585
04/07/2023 636.00p 653.50p 614.50p 645.00p 426830
03/07/2023 611.50p 635.50p 611.50p 635.50p 468589
30/06/2023 618.00p 618.50p 609.50p 610.50p 418986
29/06/2023 618.00p 649.00p 609.50p 609.50p 319359
28/06/2023 613.50p 633.00p 609.00p 622.50p 401336
27/06/2023 614.50p 639.50p 609.00p 615.00p 334394
26/06/2023 620.00p 626.74p 602.31p 613.00p 258195
23/06/2023 629.00p 630.50p 593.00p 621.00p 373579
22/06/2023 635.00p 660.50p 626.50p 630.50p 438199
21/06/2023 647.00p 673.65p 633.50p 646.00p 375343
20/06/2023 656.50p 662.00p 642.00p 651.50p 301595
19/06/2023 654.00p 660.50p 646.42p 655.00p 219042
16/06/2023 660.50p 667.63p 644.50p 657.00p 586406
15/06/2023 672.50p 672.50p 631.50p 655.00p 554499
14/06/2023 674.00p 679.50p 648.00p 671.00p 1142078
13/06/2023 658.00p 670.00p 646.00p 669.00p 496278
12/06/2023 645.00p 660.90p 641.50p 650.00p 592732
09/06/2023 640.50p 652.00p 634.40p 645.00p 359849
08/06/2023 663.00p 685.00p 648.00p 651.00p 396798
07/06/2023 685.00p 685.00p 657.00p 662.00p 303948
06/06/2023 689.50p 689.50p 655.50p 665.50p 277669
05/06/2023 678.00p 680.00p 656.00p 664.00p 679174
02/06/2023 685.00p 685.00p 665.00p 678.50p 488632
01/06/2023 672.00p 688.50p 655.00p 665.00p 372656
31/05/2023 666.50p 677.50p 645.98p 673.00p 1196891
30/05/2023 665.50p 694.50p 664.50p 669.50p 353787
26/05/2023 680.00p 699.00p 657.00p 664.50p 583121
25/05/2023 660.00p 686.00p 660.00p 661.50p 786943
24/05/2023 689.50p 691.50p 663.00p 676.50p 610287
23/05/2023 694.50p 718.50p 691.50p 696.50p 688694
22/05/2023 665.00p 691.50p 656.50p 689.50p 460432
19/05/2023 690.00p 696.00p 659.00p 661.00p 1254315
18/05/2023 695.00p 706.00p 680.50p 693.50p 627208
17/05/2023 650.00p 702.50p 645.16p 697.50p 1650093
16/05/2023 758.00p 761.50p 731.00p 740.50p 771485
15/05/2023 776.00p 791.00p 755.00p 760.00p 350730
12/05/2023 772.50p 787.00p 763.50p 767.50p 399004
11/05/2023 775.50p 791.00p 752.00p 773.00p 185833
10/05/2023 773.50p 775.00p 748.50p 770.00p 355279
09/05/2023 760.00p 781.50p 760.00p 767.00p 358131
05/05/2023 792.50p 800.00p 772.00p 772.00p 708420
04/05/2023 807.50p 807.50p 789.50p 793.50p 538896
03/05/2023 810.00p 816.50p 784.00p 802.50p 543308
02/05/2023 899.50p 899.50p 810.50p 812.00p 532057
28/04/2023 830.00p 845.00p 820.50p 831.50p 558042
27/04/2023 805.50p 841.50p 805.50p 835.00p 1106091

*Close Price adjusted for both dividends and splits