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
26/04/2023 800.00p 815.00p 784.28p 806.00p 801728
25/04/2023 747.50p 847.00p 747.50p 820.00p 1784667
24/04/2023 768.50p 775.00p 752.00p 761.50p 315617
21/04/2023 744.00p 757.50p 734.50p 757.50p 330818
20/04/2023 755.50p 765.47p 740.00p 745.00p 340658
19/04/2023 728.00p 760.00p 719.37p 758.50p 590849
18/04/2023 739.50p 740.00p 726.13p 730.00p 520921
17/04/2023 741.00p 753.00p 732.50p 733.00p 240986
14/04/2023 731.00p 758.91p 726.06p 738.50p 515231
13/04/2023 755.00p 774.00p 730.50p 730.50p 692581
12/04/2023 765.00p 769.00p 747.50p 758.00p 693995
11/04/2023 751.50p 785.00p 751.50p 774.00p 117924
06/04/2023 750.00p 775.24p 750.00p 761.50p 196804
05/04/2023 800.00p 800.00p 762.00p 766.00p 259511
04/04/2023 792.00p 803.50p 775.50p 783.00p 641017
03/04/2023 835.00p 835.00p 788.50p 792.00p 551474
31/03/2023 830.00p 830.00p 784.50p 815.50p 311548
30/03/2023 809.50p 828.50p 790.50p 806.50p 314055
29/03/2023 770.00p 786.00p 754.50p 786.00p 282741
28/03/2023 793.00p 793.00p 741.50p 757.50p 235512
27/03/2023 783.00p 784.50p 765.50p 768.00p 344196
24/03/2023 773.50p 773.50p 760.72p 767.50p 409486
23/03/2023 777.00p 777.00p 742.50p 775.50p 315793
22/03/2023 770.00p 771.00p 753.00p 758.00p 317430
21/03/2023 745.00p 777.50p 745.00p 770.50p 541987
20/03/2023 735.00p 758.50p 707.50p 754.50p 398057
17/03/2023 771.50p 785.00p 730.50p 743.00p 821888
16/03/2023 780.00p 780.50p 748.50p 768.50p 562270
15/03/2023 787.00p 799.50p 749.00p 761.50p 614060
14/03/2023 786.50p 818.50p 763.50p 801.00p 364415
13/03/2023 847.50p 847.50p 774.50p 777.50p 482552
10/03/2023 783.50p 826.00p 767.32p 812.00p 352161
09/03/2023 821.00p 821.00p 785.94p 798.50p 163555
08/03/2023 790.00p 831.00p 790.00p 805.50p 217438
07/03/2023 817.00p 828.50p 806.50p 812.00p 652396
06/03/2023 822.50p 831.00p 808.50p 819.00p 297279
03/03/2023 800.00p 822.50p 795.50p 818.50p 451913
02/03/2023 775.00p 811.50p 775.00p 793.50p 1466627
01/03/2023 814.50p 847.00p 810.50p 810.50p 414967
28/02/2023 855.00p 855.00p 818.60p 830.50p 843499
27/02/2023 839.50p 846.00p 827.47p 843.50p 293055
24/02/2023 857.00p 857.00p 825.00p 830.00p 905238
23/02/2023 841.00p 863.00p 835.00p 840.00p 516465
22/02/2023 895.00p 895.00p 826.00p 840.00p 780413
21/02/2023 840.00p 886.00p 840.00p 875.00p 1143984
20/02/2023 882.00p 931.50p 831.00p 874.00p 1192339
17/02/2023 879.00p 883.50p 851.00p 877.00p 298372
16/02/2023 867.50p 871.00p 839.50p 869.50p 331530
15/02/2023 847.00p 850.00p 813.68p 843.50p 378589
14/02/2023 848.50p 856.50p 823.00p 823.00p 610002
13/02/2023 851.50p 855.50p 828.00p 845.00p 539258
10/02/2023 880.00p 899.00p 831.50p 845.50p 765009
09/02/2023 980.00p 990.00p 837.76p 895.00p 1511818
08/02/2023 970.50p 1,023.00p 970.50p 1,006.00p 632602
07/02/2023 1,009.00p 1,012.00p 975.00p 990.00p 761864
06/02/2023 975.00p 1,009.00p 975.00p 1,005.00p 217456
03/02/2023 990.50p 1,016.00p 960.73p 1,002.00p 378187
02/02/2023 916.00p 1,037.00p 916.00p 1,008.00p 697250
01/02/2023 950.00p 976.00p 946.50p 956.00p 342579
31/01/2023 938.00p 949.00p 924.50p 948.00p 297709
30/01/2023 936.50p 968.50p 914.50p 939.00p 410584
27/01/2023 975.00p 977.00p 934.00p 951.00p 305316
26/01/2023 910.00p 951.50p 910.00p 949.50p 451833
25/01/2023 920.00p 941.50p 914.50p 925.00p 391135
24/01/2023 970.00p 970.00p 912.00p 923.50p 378164
23/01/2023 955.50p 961.00p 929.50p 930.00p 468148
20/01/2023 959.50p 959.50p 929.00p 952.50p 704435
19/01/2023 945.00p 974.00p 929.50p 931.00p 463006
18/01/2023 990.50p 1,000.15p 961.50p 971.50p 354835
17/01/2023 981.50p 1,021.00p 981.50p 996.50p 451690
16/01/2023 1,035.00p 1,036.00p 989.00p 1,008.00p 198793
13/01/2023 1,019.00p 1,019.00p 986.05p 996.50p 330093
12/01/2023 966.00p 1,003.00p 950.50p 997.00p 457998
11/01/2023 925.50p 976.50p 924.50p 954.00p 649653
10/01/2023 932.50p 955.50p 925.50p 925.50p 388690
09/01/2023 952.50p 952.50p 916.50p 936.00p 211383
06/01/2023 955.00p 955.00p 908.50p 936.00p 532362
05/01/2023 822.00p 939.06p 822.00p 928.00p 782318
04/01/2023 830.00p 869.00p 830.00p 862.50p 387921
03/01/2023 826.00p 859.45p 825.00p 841.00p 494983
30/12/2022 830.00p 840.14p 820.50p 820.50p 114802
29/12/2022 825.00p 839.17p 817.50p 835.50p 225875
28/12/2022 844.00p 844.00p 814.95p 826.50p 420472
23/12/2022 827.50p 828.50p 812.00p 812.50p 135966
22/12/2022 829.50p 835.00p 811.00p 819.00p 416010
21/12/2022 828.50p 834.50p 806.13p 830.00p 744799
20/12/2022 786.50p 825.37p 786.50p 802.50p 447578
19/12/2022 846.00p 851.50p 827.00p 827.00p 341837
16/12/2022 877.50p 877.50p 836.50p 842.50p 1059273
15/12/2022 881.00p 928.50p 869.86p 878.50p 824658
14/12/2022 932.50p 934.24p 888.50p 908.00p 646147
13/12/2022 965.00p 996.00p 931.50p 959.00p 952547
12/12/2022 965.00p 965.00p 925.50p 936.50p 648715
09/12/2022 958.00p 958.00p 918.04p 942.00p 850492
08/12/2022 940.00p 956.00p 924.00p 927.50p 567485
07/12/2022 970.00p 970.00p 936.50p 946.00p 1136508
06/12/2022 970.50p 979.50p 929.00p 954.00p 5024854
05/12/2022 980.00p 1,028.00p 974.50p 974.50p 441504
02/12/2022 1,055.00p 1,061.07p 1,008.00p 1,018.00p 1076985
01/12/2022 1,047.00p 1,053.00p 1,022.00p 1,037.00p 465921
30/11/2022 1,001.00p 1,031.00p 999.50p 1,026.00p 9001868
29/11/2022 1,019.00p 1,019.00p 979.50p 995.50p 511074
28/11/2022 972.50p 1,003.00p 961.37p 980.00p 469473
25/11/2022 1,021.00p 1,031.80p 1,012.00p 1,024.00p 609647
24/11/2022 1,059.00p 1,059.00p 1,030.00p 1,032.00p 322989
23/11/2022 1,020.00p 1,039.00p 996.50p 1,033.00p 490740
22/11/2022 1,001.00p 1,030.00p 996.50p 997.50p 303545
21/11/2022 1,013.00p 1,023.00p 987.50p 1,013.00p 358096
18/11/2022 972.50p 1,003.00p 962.50p 993.00p 407106
17/11/2022 985.00p 996.50p 945.50p 964.00p 420941
16/11/2022 1,031.00p 1,031.00p 953.50p 965.50p 437804
15/11/2022 989.50p 1,002.00p 982.00p 986.50p 876056
14/11/2022 1,001.00p 1,001.00p 935.00p 983.50p 499327
11/11/2022 999.50p 1,024.00p 972.32p 980.50p 1427627
10/11/2022 950.00p 996.00p 889.78p 972.00p 509444
09/11/2022 925.00p 930.99p 890.00p 917.00p 460449
08/11/2022 904.50p 925.50p 891.90p 915.00p 1083911
07/11/2022 873.50p 912.00p 857.50p 896.50p 637431
04/11/2022 789.50p 900.00p 789.50p 869.50p 475381
03/11/2022 817.50p 837.00p 805.00p 830.00p 345656
02/11/2022 822.00p 847.00p 814.00p 840.50p 411060
01/11/2022 775.00p 831.00p 748.50p 814.00p 994595
31/10/2022 820.00p 820.00p 770.50p 774.50p 226153
28/10/2022 815.00p 815.50p 787.15p 797.50p 499090
27/10/2022 840.00p 840.00p 802.50p 815.00p 321879
26/10/2022 798.50p 829.00p 795.00p 819.50p 2181689
25/10/2022 760.50p 804.50p 725.00p 804.50p 1352883
24/10/2022 740.00p 769.00p 739.00p 763.00p 463905
21/10/2022 779.00p 785.04p 739.00p 753.50p 406263
20/10/2022 750.00p 782.50p 750.00p 773.00p 2055626
19/10/2022 790.00p 851.00p 764.00p 764.00p 507630
18/10/2022 801.50p 820.50p 795.50p 807.00p 633136
17/10/2022 725.00p 788.00p 725.00p 788.00p 1523666
14/10/2022 750.00p 773.50p 736.00p 745.50p 789657
13/10/2022 694.50p 744.00p 690.00p 733.00p 403062
12/10/2022 700.00p 715.00p 679.00p 702.00p 468155
11/10/2022 694.00p 724.50p 694.00p 709.50p 239863
10/10/2022 721.00p 721.00p 699.00p 705.50p 285017
07/10/2022 776.00p 776.00p 705.50p 720.00p 445627
06/10/2022 760.00p 777.50p 744.00p 753.50p 654898
05/10/2022 753.50p 771.00p 736.50p 764.50p 1655466
04/10/2022 750.00p 768.50p 708.80p 755.50p 419055
03/10/2022 678.00p 736.00p 660.50p 722.50p 502554
30/09/2022 632.50p 680.50p 632.50p 674.00p 465361
29/09/2022 689.00p 712.50p 639.50p 654.00p 889297
28/09/2022 710.00p 738.00p 684.00p 717.00p 850350
27/09/2022 800.00p 800.00p 738.50p 738.50p 519928
26/09/2022 779.00p 800.50p 763.63p 776.00p 359267
23/09/2022 775.00p 792.00p 765.00p 779.00p 765481
22/09/2022 809.00p 823.00p 778.00p 788.00p 242999
21/09/2022 797.00p 832.37p 795.50p 828.00p 2654108
20/09/2022 784.00p 838.00p 784.00p 801.00p 1774402
19/09/2022 845.00p 845.00p 805.00p 824.00p 1008975
16/09/2022 845.00p 845.00p 805.00p 824.00p 1008975
15/09/2022 859.00p 859.00p 826.00p 832.00p 383092
14/09/2022 870.50p 870.50p 827.50p 840.50p 2106509
13/09/2022 890.00p 892.50p 855.50p 857.00p 600136
12/09/2022 895.50p 900.00p 857.50p 875.00p 612395
09/09/2022 825.50p 867.50p 825.50p 858.00p 547457
08/09/2022 845.00p 845.00p 808.70p 825.50p 388540
07/09/2022 780.50p 825.50p 780.50p 825.50p 534490
06/09/2022 745.00p 812.00p 745.00p 807.50p 606537
05/09/2022 755.50p 769.50p 750.00p 764.50p 356798
02/09/2022 760.00p 774.50p 735.50p 771.00p 2684572
01/09/2022 756.00p 797.50p 736.50p 737.00p 332099
31/08/2022 815.00p 815.00p 779.00p 784.50p 455807
30/08/2022 780.00p 810.50p 780.00p 791.50p 373702
29/08/2022 810.00p 831.50p 778.00p 791.00p 718340
26/08/2022 810.00p 831.50p 778.00p 791.00p 718340
25/08/2022 775.00p 841.50p 775.00p 824.50p 492046
24/08/2022 786.00p 805.00p 778.00p 805.00p 290540
23/08/2022 831.00p 831.00p 785.50p 789.50p 629369
22/08/2022 876.50p 876.50p 824.70p 828.00p 169216
19/08/2022 896.50p 896.50p 858.65p 863.00p 377059
18/08/2022 918.50p 918.50p 884.00p 897.00p 220259
17/08/2022 905.00p 915.00p 883.00p 888.00p 271630
16/08/2022 924.50p 946.50p 890.50p 898.00p 784763
15/08/2022 876.00p 890.20p 863.00p 884.00p 300170
12/08/2022 869.50p 875.50p 856.00p 871.00p 162668
11/08/2022 891.50p 891.50p 860.00p 866.00p 177939
10/08/2022 824.50p 884.00p 813.46p 880.50p 246448
09/08/2022 880.00p 880.00p 833.50p 839.00p 191861
08/08/2022 843.50p 868.00p 840.50p 858.50p 176940
05/08/2022 850.00p 878.50p 845.50p 847.00p 334684
04/08/2022 835.00p 879.00p 835.00p 875.00p 235798
03/08/2022 838.00p 870.00p 831.00p 864.50p 491998
02/08/2022 885.00p 885.00p 831.50p 836.50p 1342943
01/08/2022 883.00p 897.50p 855.50p 882.00p 139245
29/07/2022 871.50p 888.50p 867.13p 887.00p 241713
28/07/2022 845.00p 860.50p 837.00p 859.00p 307129
27/07/2022 808.50p 852.00p 808.50p 840.50p 234708
26/07/2022 875.50p 875.50p 845.50p 845.50p 405851
25/07/2022 871.50p 891.29p 843.21p 875.00p 568660
22/07/2022 864.00p 894.00p 855.00p 884.00p 592791
21/07/2022 834.00p 869.50p 811.00p 862.50p 412697
20/07/2022 810.00p 840.50p 810.00p 835.00p 471047
19/07/2022 790.50p 825.50p 786.50p 819.00p 726656
18/07/2022 795.00p 816.00p 787.00p 797.50p 330272
15/07/2022 760.00p 781.00p 750.40p 779.00p 500321
14/07/2022 765.00p 773.50p 749.50p 760.00p 821662

*Close Price adjusted for both dividends and splits