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
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
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

*Close Price adjusted for both dividends and splits