Walker Crips Group (WCW) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Walker Crips Group

Date Open High Low Close* Volume
16/12/2022 29.50p 30.00p 29.50p 29.50p 7302
15/12/2022 29.50p 29.55p 29.50p 29.50p 6800
14/12/2022 29.50p 30.00p 29.50p 29.50p 6
13/12/2022 29.50p 29.50p 29.50p 29.50p 0
12/12/2022 29.50p 29.55p 29.50p 29.50p 8
09/12/2022 29.50p 29.50p 29.50p 29.50p 0
08/12/2022 29.50p 30.00p 29.50p 29.50p 1000
07/12/2022 29.50p 30.00p 29.00p 29.50p 9
06/12/2022 29.50p 30.00p 29.50p 29.50p 14000
05/12/2022 29.50p 30.00p 29.34p 29.50p 46065
02/12/2022 29.50p 29.50p 29.50p 29.50p 0
01/12/2022 29.50p 30.00p 29.50p 29.50p 3
30/11/2022 29.50p 29.50p 29.50p 29.50p 0
29/11/2022 29.50p 29.90p 29.50p 29.50p 77
28/11/2022 29.50p 30.00p 29.50p 29.50p 3
25/11/2022 29.00p 30.00p 29.00p 29.50p 60335
24/11/2022 29.50p 29.50p 29.00p 29.00p 49039
23/11/2022 29.50p 29.50p 29.12p 29.50p 8776
22/11/2022 29.50p 29.50p 29.50p 29.50p 492
21/11/2022 30.00p 30.00p 29.11p 29.50p 17000
18/11/2022 29.50p 31.00p 29.50p 30.00p 30003
17/11/2022 29.50p 29.50p 29.50p 29.50p 0
16/11/2022 29.50p 29.50p 29.50p 29.50p 0
15/11/2022 29.50p 31.00p 28.10p 29.50p 8092
14/11/2022 29.50p 29.50p 29.50p 29.50p 84
11/11/2022 29.50p 29.50p 29.50p 29.50p 186
10/11/2022 30.00p 31.00p 28.00p 29.50p 30812
09/11/2022 30.00p 30.00p 29.40p 30.00p 10000
08/11/2022 27.50p 30.48p 27.00p 30.00p 86005
07/11/2022 27.50p 28.00p 27.00p 27.50p 6124
04/11/2022 27.50p 27.78p 27.08p 27.50p 37856
03/11/2022 27.50p 28.00p 27.50p 27.50p 250
02/11/2022 27.50p 28.00p 27.50p 27.50p 1041
01/11/2022 27.50p 27.50p 27.05p 27.50p 6573
31/10/2022 27.50p 27.85p 27.50p 27.50p 14362
28/10/2022 27.50p 27.50p 27.05p 27.50p 13
27/10/2022 27.50p 27.60p 26.40p 27.50p 80174
26/10/2022 27.50p 27.50p 27.50p 27.50p 0
25/10/2022 27.50p 28.00p 27.10p 27.50p 50052
24/10/2022 26.50p 27.96p 26.39p 27.50p 87193
21/10/2022 27.00p 28.00p 27.00p 27.00p 25
20/10/2022 27.00p 27.00p 26.45p 27.00p 838
19/10/2022 27.00p 27.00p 26.01p 27.00p 28745
18/10/2022 27.00p 27.54p 27.00p 27.00p 0
17/10/2022 27.00p 28.00p 26.00p 27.00p 70494
14/10/2022 27.00p 27.54p 27.00p 27.00p 0
13/10/2022 27.00p 27.54p 27.00p 27.00p 0
12/10/2022 27.00p 27.00p 26.00p 27.00p 2030
11/10/2022 27.00p 27.00p 26.92p 27.00p 4650
10/10/2022 27.00p 27.00p 26.92p 27.00p 1038
07/10/2022 27.00p 27.00p 26.01p 27.00p 70790
06/10/2022 27.00p 27.00p 26.01p 27.00p 3501
05/10/2022 27.00p 27.00p 26.20p 27.00p 7925
04/10/2022 27.50p 27.50p 27.00p 27.00p 4347
03/10/2022 27.50p 27.50p 27.50p 27.50p 0
30/09/2022 27.50p 27.50p 27.50p 27.50p 0
29/09/2022 27.50p 27.70p 27.09p 27.50p 19757
28/09/2022 27.50p 28.00p 27.04p 27.50p 167
27/09/2022 28.50p 28.50p 26.80p 28.50p 16021
26/09/2022 29.00p 29.00p 27.20p 28.50p 8176
23/09/2022 29.50p 31.00p 27.10p 29.00p 61891
22/09/2022 29.50p 29.50p 28.00p 29.50p 3191
21/09/2022 30.00p 31.00p 29.89p 30.00p 30024
20/09/2022 30.00p 30.00p 29.00p 30.00p 9453
19/09/2022 30.00p 30.00p 30.00p 30.00p 0
16/09/2022 30.00p 30.00p 30.00p 30.00p 0
15/09/2022 30.00p 31.00p 29.00p 30.00p 912
14/09/2022 30.00p 30.00p 30.00p 30.00p 471
13/09/2022 30.00p 30.00p 30.00p 30.00p 0
12/09/2022 30.00p 30.09p 29.00p 30.00p 64133
09/09/2022 30.00p 30.18p 30.00p 30.00p 30968
08/09/2022 30.00p 30.00p 30.00p 30.00p 0
07/09/2022 30.50p 30.50p 28.50p 30.00p 500003
06/09/2022 30.50p 30.78p 30.50p 30.50p 1500
05/09/2022 30.50p 30.95p 29.25p 30.50p 5859
02/09/2022 30.50p 30.50p 29.25p 30.50p 5000
01/09/2022 30.50p 30.50p 30.50p 30.50p 0
31/08/2022 30.50p 30.50p 29.00p 30.50p 5200
30/08/2022 30.50p 30.50p 30.50p 30.50p 0
29/08/2022 31.00p 31.00p 30.00p 30.50p 4000
26/08/2022 31.00p 31.00p 30.00p 30.50p 4000
25/08/2022 30.00p 32.00p 30.00p 31.00p 110664
24/08/2022 30.00p 30.95p 29.50p 30.00p 71808
23/08/2022 30.00p 30.80p 29.60p 30.00p 10879
22/08/2022 30.00p 30.65p 30.00p 30.00p 2000
19/08/2022 30.00p 30.50p 29.10p 30.00p 63847
18/08/2022 30.00p 30.50p 29.20p 30.00p 2536
17/08/2022 30.00p 30.00p 29.28p 30.00p 3070
16/08/2022 29.50p 31.00p 29.00p 30.00p 8351
15/08/2022 29.50p 30.20p 29.50p 29.50p 916
12/08/2022 29.50p 29.99p 29.50p 29.50p 27397
11/08/2022 29.50p 29.90p 29.50p 29.50p 100
10/08/2022 29.50p 29.99p 28.30p 29.50p 21663
09/08/2022 29.50p 29.50p 29.50p 29.50p 0
08/08/2022 29.50p 29.50p 29.50p 29.50p 0
05/08/2022 29.50p 30.20p 29.50p 29.50p 2421
04/08/2022 30.50p 30.50p 28.60p 29.50p 26156
03/08/2022 30.50p 30.87p 30.16p 30.50p 23678
02/08/2022 30.50p 30.89p 30.13p 30.50p 29076
01/08/2022 30.50p 31.00p 30.50p 30.50p 5110
29/07/2022 28.50p 30.89p 28.00p 29.00p 22598
28/07/2022 28.50p 28.78p 28.50p 28.50p 3416
27/07/2022 28.50p 28.50p 28.50p 28.50p 0
26/07/2022 28.50p 28.50p 28.50p 28.50p 0
25/07/2022 28.50p 28.50p 28.50p 28.50p 0
22/07/2022 28.50p 28.80p 28.22p 28.50p 41923
21/07/2022 28.50p 28.50p 28.50p 28.50p 0
20/07/2022 28.50p 30.00p 27.00p 28.50p 346
19/07/2022 28.50p 28.50p 28.22p 28.50p 1000
18/07/2022 28.50p 28.50p 28.50p 28.50p 0
15/07/2022 28.50p 28.82p 28.50p 28.50p 121
14/07/2022 28.50p 29.00p 28.10p 28.50p 18350
13/07/2022 28.50p 28.50p 28.50p 28.50p 0
12/07/2022 28.50p 28.50p 28.05p 28.50p 354
11/07/2022 28.50p 28.50p 28.50p 28.50p 0
08/07/2022 28.50p 28.50p 28.44p 28.50p 100
07/07/2022 28.50p 28.50p 27.22p 28.50p 4250
06/07/2022 28.50p 28.54p 27.21p 28.50p 7000
05/07/2022 28.50p 28.50p 28.50p 28.50p 0
04/07/2022 28.50p 28.50p 27.00p 28.50p 300
01/07/2022 28.50p 28.50p 28.50p 28.50p 0
30/06/2022 29.00p 29.00p 28.00p 28.50p 8000
29/06/2022 29.00p 29.00p 28.64p 29.00p 100
28/06/2022 29.00p 29.00p 29.00p 29.00p 0
27/06/2022 29.00p 29.00p 29.00p 29.00p 0
24/06/2022 29.00p 29.00p 28.70p 29.00p 54237
23/06/2022 29.00p 29.00p 29.00p 29.00p 0
22/06/2022 29.00p 29.00p 28.00p 29.00p 6150
21/06/2022 29.00p 29.33p 29.00p 29.00p 500
20/06/2022 29.00p 29.40p 29.00p 29.00p 200
17/06/2022 29.00p 29.00p 29.00p 29.00p 0
16/06/2022 29.00p 29.00p 29.00p 29.00p 0
15/06/2022 29.00p 29.40p 29.00p 29.00p 150
14/06/2022 29.50p 29.50p 28.05p 29.00p 21006
13/06/2022 29.50p 29.50p 28.30p 29.50p 28991
10/06/2022 29.50p 29.75p 28.00p 29.50p 75470
09/06/2022 29.50p 29.50p 28.25p 29.50p 212
08/06/2022 29.50p 29.50p 29.50p 29.50p 0
07/06/2022 29.50p 29.87p 29.50p 29.50p 40079
06/06/2022 29.50p 29.92p 28.00p 29.50p 3952
03/06/2022 29.50p 29.50p 28.40p 29.50p 15122
02/06/2022 29.50p 29.50p 28.40p 29.50p 15122
01/06/2022 29.50p 29.50p 28.40p 29.50p 15122
31/05/2022 29.50p 29.50p 28.40p 29.50p 13726
30/05/2022 29.00p 29.50p 28.00p 29.50p 69000
27/05/2022 29.00p 29.48p 28.00p 29.00p 99405
26/05/2022 29.00p 29.00p 29.00p 29.00p 0
25/05/2022 29.00p 29.48p 28.00p 29.00p 44
24/05/2022 29.00p 29.48p 29.00p 29.00p 51574
23/05/2022 29.00p 29.00p 29.00p 29.00p 0
20/05/2022 29.00p 29.00p 29.00p 29.00p 0
19/05/2022 29.00p 29.00p 29.00p 29.00p 0
18/05/2022 29.50p 29.68p 29.00p 29.00p 5500
17/05/2022 29.50p 29.50p 29.50p 29.50p 0
16/05/2022 29.50p 29.50p 29.50p 29.50p 0
13/05/2022 29.50p 29.50p 29.00p 29.50p 2500
12/05/2022 29.50p 29.50p 29.50p 29.50p 0
11/05/2022 29.50p 29.84p 29.50p 29.50p 2098
10/05/2022 29.50p 29.50p 29.50p 29.50p 0
09/05/2022 30.50p 30.50p 29.10p 29.50p 6500
06/05/2022 30.50p 30.50p 30.50p 30.50p 0
05/05/2022 30.50p 30.50p 29.00p 30.50p 52000
04/05/2022 32.50p 32.50p 29.00p 30.50p 94964
03/05/2022 33.00p 33.00p 32.00p 32.50p 5739
02/05/2022 33.00p 33.00p 32.84p 33.00p 4266
29/04/2022 33.00p 33.00p 32.84p 33.00p 4266
28/04/2022 33.00p 33.00p 32.00p 33.00p 15
27/04/2022 33.00p 33.00p 32.00p 33.00p 25956
26/04/2022 33.00p 33.00p 32.90p 33.00p 5011
25/04/2022 33.00p 33.00p 33.00p 33.00p 0
22/04/2022 33.00p 33.00p 32.00p 33.00p 165501
21/04/2022 33.00p 33.00p 33.00p 33.00p 0
20/04/2022 33.00p 33.00p 32.00p 33.00p 513
19/04/2022 33.00p 33.03p 33.00p 33.00p 43
18/04/2022 33.00p 33.10p 32.90p 33.00p 29514
15/04/2022 33.00p 33.10p 32.90p 33.00p 29514
14/04/2022 33.00p 33.10p 32.90p 33.00p 29514
13/04/2022 33.00p 33.00p 33.00p 33.00p 0
12/04/2022 33.50p 33.50p 32.06p 33.00p 462
11/04/2022 33.50p 33.50p 33.50p 33.50p 0
08/04/2022 33.50p 33.50p 32.54p 33.50p 8145
07/04/2022 33.50p 33.68p 32.96p 33.50p 47826
06/04/2022 33.50p 34.00p 32.00p 33.50p 180228
05/04/2022 33.50p 34.40p 32.66p 33.50p 82053
04/04/2022 31.00p 33.50p 30.81p 33.50p 82131
01/04/2022 31.00p 31.92p 30.63p 31.00p 43870
31/03/2022 29.50p 32.00p 29.50p 31.00p 70022
30/03/2022 29.50p 29.50p 29.11p 29.50p 4000
29/03/2022 29.50p 30.20p 29.00p 29.50p 30172
28/03/2022 29.50p 30.20p 28.75p 29.50p 111348
25/03/2022 29.00p 29.60p 29.00p 29.50p 5000
24/03/2022 29.00p 29.60p 28.75p 29.00p 61580
23/03/2022 29.00p 29.60p 28.75p 29.00p 3642
22/03/2022 29.00p 29.60p 29.00p 29.00p 500
21/03/2022 29.00p 29.60p 29.00p 29.00p 5000
18/03/2022 29.00p 29.00p 29.00p 29.00p 0
17/03/2022 29.00p 29.00p 28.75p 29.00p 1500
16/03/2022 29.00p 29.66p 29.00p 29.00p 52007
15/03/2022 30.50p 30.50p 28.00p 29.00p 13004
14/03/2022 30.50p 30.50p 29.25p 30.50p 20140

*Close Price adjusted for both dividends and splits