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
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
13/07/2022 759.00p 766.50p 735.50p 750.50p 506110
12/07/2022 748.50p 762.00p 732.50p 746.50p 288683
11/07/2022 768.50p 768.50p 722.80p 763.00p 437799
08/07/2022 780.00p 802.50p 746.50p 760.00p 731643
07/07/2022 800.00p 869.50p 775.55p 800.00p 829442
06/07/2022 756.50p 788.50p 751.67p 788.50p 644636
05/07/2022 790.00p 792.00p 734.50p 750.00p 481103
04/07/2022 799.50p 799.50p 753.00p 763.50p 615070
01/07/2022 766.50p 800.00p 759.88p 773.50p 382709
30/06/2022 794.00p 794.00p 739.50p 769.00p 652681
29/06/2022 800.00p 809.50p 779.00p 801.50p 451560
28/06/2022 820.00p 824.00p 791.50p 798.00p 333563
27/06/2022 829.50p 829.50p 800.50p 810.00p 2203112
24/06/2022 775.00p 800.50p 775.00p 793.50p 489356
23/06/2022 749.00p 785.50p 749.00p 778.50p 291121
22/06/2022 750.00p 788.00p 749.50p 780.00p 2715118
21/06/2022 760.00p 791.00p 760.00p 776.00p 378663
20/06/2022 767.00p 794.50p 752.00p 765.50p 2243175
17/06/2022 776.50p 776.50p 748.95p 759.50p 623507
16/06/2022 789.50p 798.50p 748.00p 755.00p 822678
15/06/2022 777.00p 801.00p 777.00p 800.00p 1485733
14/06/2022 818.00p 824.00p 783.50p 786.50p 494917
13/06/2022 858.00p 864.00p 806.88p 809.00p 628097
10/06/2022 880.00p 885.11p 849.50p 863.00p 550852
09/06/2022 919.00p 922.50p 886.50p 886.50p 294851
08/06/2022 938.00p 944.50p 923.00p 930.00p 250871
07/06/2022 946.50p 950.50p 912.00p 935.50p 373088
06/06/2022 990.00p 990.00p 916.25p 947.00p 187324
03/06/2022 963.50p 967.00p 941.50p 943.50p 928026
02/06/2022 963.50p 967.00p 941.50p 943.50p 928026
01/06/2022 963.50p 967.00p 941.50p 943.50p 882026
31/05/2022 975.50p 985.50p 945.00p 945.00p 894897
30/05/2022 924.00p 1,065.16p 902.50p 980.00p 427367
27/05/2022 940.00p 955.00p 928.50p 948.50p 331929
26/05/2022 897.00p 939.50p 897.00p 933.50p 230388
25/05/2022 940.00p 940.00p 878.00p 909.50p 518194
24/05/2022 931.00p 935.50p 898.00p 906.50p 344744
23/05/2022 900.00p 937.50p 900.00p 930.50p 257257
20/05/2022 904.00p 928.00p 897.50p 901.50p 454380
19/05/2022 917.50p 921.00p 875.13p 917.50p 791474
18/05/2022 1,024.00p 1,024.00p 917.50p 917.50p 712082
17/05/2022 967.00p 1,027.00p 965.50p 992.50p 859588
16/05/2022 947.50p 974.00p 931.00p 974.00p 414694
13/05/2022 932.50p 968.00p 924.00p 949.00p 314939
12/05/2022 897.50p 931.00p 876.00p 916.50p 791338
11/05/2022 914.00p 939.00p 890.00p 931.50p 1716473
10/05/2022 820.00p 879.50p 820.00p 857.00p 756490
09/05/2022 885.00p 891.50p 820.50p 825.00p 735732
06/05/2022 883.00p 904.49p 827.50p 875.50p 1058677
05/05/2022 976.00p 978.51p 904.00p 908.00p 913654
04/05/2022 1,040.00p 1,040.00p 952.50p 956.00p 369797
03/05/2022 1,019.00p 1,029.00p 1,007.00p 1,017.00p 927724
02/05/2022 1,017.00p 1,053.00p 1,017.00p 1,021.00p 341212
29/04/2022 1,017.00p 1,053.00p 1,017.00p 1,021.00p 341212
28/04/2022 1,055.00p 1,055.00p 1,008.40p 1,018.00p 282084
27/04/2022 985.00p 1,035.00p 985.00p 1,016.00p 534693
26/04/2022 1,052.00p 1,079.00p 1,004.00p 1,004.00p 516788
25/04/2022 1,097.00p 1,105.59p 1,034.46p 1,058.00p 564109
22/04/2022 1,121.00p 1,158.40p 1,117.00p 1,117.00p 393742
21/04/2022 1,191.00p 1,193.80p 1,147.00p 1,159.00p 212698
20/04/2022 1,100.00p 1,168.00p 1,100.00p 1,168.00p 365917
19/04/2022 1,110.00p 1,151.00p 1,098.00p 1,127.00p 360857
18/04/2022 1,160.00p 1,160.00p 1,118.61p 1,146.00p 329570
15/04/2022 1,160.00p 1,160.00p 1,118.61p 1,146.00p 329570
14/04/2022 1,160.00p 1,160.00p 1,118.61p 1,146.00p 329570
13/04/2022 1,076.00p 1,121.00p 1,064.00p 1,121.00p 888959
12/04/2022 1,061.00p 1,080.00p 1,059.00p 1,072.00p 405684
11/04/2022 1,116.00p 1,116.00p 1,079.00p 1,095.00p 269730
08/04/2022 1,146.00p 1,146.00p 1,080.00p 1,116.00p 372980
07/04/2022 1,122.00p 1,148.00p 1,103.00p 1,105.00p 285230
06/04/2022 1,195.00p 1,197.20p 1,110.00p 1,118.00p 819773
05/04/2022 1,117.00p 1,180.00p 1,117.00p 1,180.00p 651781
04/04/2022 1,165.00p 1,165.00p 1,137.41p 1,155.00p 276186
01/04/2022 1,153.00p 1,160.00p 1,132.00p 1,141.00p 253294
31/03/2022 1,216.00p 1,216.00p 1,140.00p 1,140.00p 963594
30/03/2022 1,184.00p 1,224.00p 1,165.62p 1,192.00p 756732
29/03/2022 1,174.00p 1,180.00p 1,142.00p 1,180.00p 787733
28/03/2022 1,148.00p 1,152.00p 1,112.00p 1,144.00p 447784
25/03/2022 1,108.00p 1,168.00p 1,108.00p 1,126.00p 332466
24/03/2022 1,160.00p 1,172.00p 1,112.00p 1,126.00p 284073
23/03/2022 1,208.00p 1,208.00p 1,154.00p 1,170.00p 343444
22/03/2022 1,084.00p 1,172.00p 1,084.00p 1,148.00p 258189
21/03/2022 1,112.00p 1,169.58p 1,112.00p 1,140.00p 166471
18/03/2022 1,110.00p 1,170.00p 1,102.00p 1,164.00p 758722
17/03/2022 1,140.00p 1,186.00p 1,130.00p 1,140.00p 489984
16/03/2022 1,038.00p 1,164.00p 1,038.00p 1,126.00p 996151
15/03/2022 1,024.00p 1,040.00p 1,004.00p 1,038.00p 361052
14/03/2022 1,078.00p 1,078.00p 1,024.81p 1,036.00p 331152
11/03/2022 1,032.00p 1,080.00p 1,032.00p 1,038.00p 591980
10/03/2022 1,110.00p 1,110.00p 1,029.35p 1,034.00p 773876
09/03/2022 1,004.00p 1,090.00p 987.00p 1,072.00p 608421
08/03/2022 952.00p 999.20p 914.00p 972.00p 949587
07/03/2022 954.00p 1,024.00p 908.60p 949.00p 769157
04/03/2022 1,160.00p 1,160.00p 987.00p 987.00p 527165
03/03/2022 1,154.00p 1,190.00p 1,108.00p 1,108.00p 341106
02/03/2022 1,184.00p 1,192.00p 1,135.39p 1,178.00p 487811
01/03/2022 1,194.00p 1,218.00p 1,134.28p 1,156.00p 602105
28/02/2022 1,274.00p 1,274.00p 1,158.81p 1,212.00p 721729
25/02/2022 1,150.00p 1,239.41p 1,150.00p 1,230.00p 436477
24/02/2022 1,214.00p 1,243.37p 1,184.00p 1,188.00p 647565
23/02/2022 1,350.00p 1,350.00p 1,270.00p 1,276.00p 266838
22/02/2022 1,252.00p 1,324.00p 1,239.22p 1,306.00p 907392
21/02/2022 1,294.00p 1,308.00p 1,266.00p 1,282.00p 439962
18/02/2022 1,378.00p 1,378.00p 1,288.00p 1,288.00p 371497
17/02/2022 1,380.00p 1,380.00p 1,312.00p 1,314.00p 283276
16/02/2022 1,316.00p 1,354.00p 1,296.00p 1,324.00p 347686
15/02/2022 1,280.00p 1,336.00p 1,274.00p 1,314.00p 286130
14/02/2022 1,306.00p 1,306.00p 1,269.66p 1,292.00p 638621
11/02/2022 1,342.00p 1,342.00p 1,290.00p 1,318.00p 563954
10/02/2022 1,336.00p 1,397.01p 1,281.44p 1,318.00p 479898
09/02/2022 1,290.00p 1,296.00p 1,234.00p 1,284.00p 947640
08/02/2022 1,206.00p 1,260.00p 1,206.00p 1,234.00p 211117
07/02/2022 1,308.00p 1,308.00p 1,244.00p 1,244.00p 192781
04/02/2022 1,260.00p 1,268.00p 1,236.00p 1,250.00p 233163
03/02/2022 1,218.00p 1,266.00p 1,218.00p 1,236.00p 209851
02/02/2022 1,358.00p 1,358.00p 1,268.00p 1,268.00p 331364
01/02/2022 1,324.00p 1,336.00p 1,284.00p 1,314.00p 654786
31/01/2022 1,234.00p 1,272.00p 1,206.00p 1,272.00p 437697
28/01/2022 1,178.00p 1,264.00p 1,178.00p 1,240.00p 639356
27/01/2022 1,198.00p 1,238.00p 1,194.00p 1,232.00p 253410
26/01/2022 1,258.00p 1,264.00p 1,220.00p 1,226.00p 288928
25/01/2022 1,186.00p 1,236.00p 1,184.00p 1,214.00p 462355
24/01/2022 1,200.00p 1,226.00p 1,164.00p 1,184.00p 714356
21/01/2022 1,212.00p 1,266.00p 1,210.00p 1,226.00p 478432
20/01/2022 1,312.00p 1,312.00p 1,264.00p 1,268.00p 334813
19/01/2022 1,218.00p 1,300.00p 1,202.00p 1,286.00p 1159325
18/01/2022 1,272.00p 1,272.40p 1,216.00p 1,216.00p 711105
17/01/2022 1,276.00p 1,294.00p 1,253.92p 1,266.00p 385540
14/01/2022 1,330.00p 1,354.00p 1,266.00p 1,272.00p 407699
13/01/2022 1,358.00p 1,372.00p 1,342.00p 1,358.00p 336685
12/01/2022 1,320.00p 1,378.00p 1,320.00p 1,358.00p 248437
10/01/2022 1,444.00p 1,454.49p 1,334.00p 1,340.00p 487463
07/01/2022 1,392.00p 1,462.00p 1,392.00p 1,440.00p 172306
06/01/2022 1,442.00p 1,468.38p 1,440.00p 1,456.00p 244288
05/01/2022 1,516.00p 1,519.39p 1,480.00p 1,486.00p 292116
04/01/2022 1,424.00p 1,600.00p 1,424.00p 1,514.00p 738876
03/01/2022 1,440.00p 1,488.00p 1,418.00p 1,420.00p 162818
31/12/2021 1,440.00p 1,488.00p 1,418.00p 1,420.00p 162818
30/12/2021 1,526.00p 1,530.00p 1,492.00p 1,492.00p 116370

*Close Price adjusted for both dividends and splits