Watkin Jones (WJG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Watkin Jones

Date Open High Low Close* Volume
23/12/2025 28.50p 29.95p 28.45p 28.55p 591811
22/12/2025 30.00p 30.00p 28.00p 28.50p 955643
19/12/2025 28.50p 29.00p 28.25p 28.60p 450384
18/12/2025 28.20p 28.75p 28.20p 28.30p 525474
17/12/2025 27.75p 28.55p 27.61p 27.85p 994662
16/12/2025 27.00p 28.50p 26.50p 27.30p 824065
15/12/2025 27.10p 28.35p 26.80p 27.60p 807245
12/12/2025 27.80p 28.75p 26.50p 26.50p 736751
11/12/2025 26.95p 27.51p 26.82p 27.20p 427897
10/12/2025 27.05p 28.80p 26.85p 27.00p 462768
09/12/2025 27.45p 28.95p 27.00p 27.00p 464698
08/12/2025 28.20p 28.25p 27.40p 27.50p 556962
05/12/2025 27.60p 28.60p 27.60p 27.80p 244048
04/12/2025 27.60p 28.10p 27.50p 27.50p 234410
03/12/2025 27.60p 28.90p 27.05p 27.50p 67807
02/12/2025 28.00p 28.95p 27.30p 27.60p 447776
01/12/2025 28.00p 28.55p 27.05p 28.35p 344765
28/11/2025 27.70p 28.00p 27.70p 28.00p 224896
27/11/2025 27.50p 28.00p 27.30p 27.65p 514869
26/11/2025 27.50p 27.95p 26.59p 27.45p 468290
25/11/2025 27.50p 28.00p 27.30p 28.00p 961236
24/11/2025 25.50p 27.75p 25.50p 27.50p 435563
21/11/2025 25.60p 27.15p 25.60p 26.40p 1353032
20/11/2025 26.80p 27.15p 25.91p 25.95p 560073
19/11/2025 26.95p 27.00p 26.00p 26.00p 518468
18/11/2025 27.00p 28.00p 26.70p 27.00p 212457
17/11/2025 27.40p 27.90p 26.30p 27.35p 302342
14/11/2025 27.50p 27.85p 26.52p 27.40p 813922
13/11/2025 28.00p 28.30p 27.54p 27.75p 617281
12/11/2025 27.00p 28.25p 27.00p 27.65p 403620
11/11/2025 27.60p 28.00p 27.10p 27.65p 980905
10/11/2025 28.15p 28.40p 27.14p 27.15p 700791
07/11/2025 28.05p 29.60p 27.50p 27.85p 494274
06/11/2025 28.25p 29.95p 28.07p 28.15p 599697
05/11/2025 28.20p 29.85p 28.00p 28.95p 359293
04/11/2025 28.05p 29.85p 27.99p 28.00p 425587
03/11/2025 28.60p 29.95p 28.05p 28.35p 557949
31/10/2025 29.30p 29.75p 28.55p 28.55p 417634
30/10/2025 29.00p 29.90p 29.00p 29.70p 237115
29/10/2025 30.40p 31.60p 29.50p 29.60p 330611
28/10/2025 29.55p 31.55p 29.11p 29.70p 547229
27/10/2025 30.00p 31.05p 29.55p 29.80p 1041181
24/10/2025 29.75p 31.00p 29.05p 31.00p 1010055
23/10/2025 30.40p 31.60p 30.00p 30.00p 441338
22/10/2025 29.50p 30.80p 29.50p 30.00p 1122683
21/10/2025 29.95p 31.50p 29.85p 29.85p 702067
20/10/2025 31.95p 31.95p 30.05p 31.40p 249781
17/10/2025 31.50p 31.69p 30.45p 30.85p 750442
16/10/2025 32.20p 32.85p 31.20p 31.35p 319582
15/10/2025 31.50p 32.95p 31.50p 32.30p 320855
14/10/2025 32.05p 32.70p 31.00p 32.20p 403003
13/10/2025 31.00p 32.85p 30.66p 31.90p 463636
10/10/2025 32.00p 32.95p 31.05p 31.25p 458444
09/10/2025 32.30p 33.95p 32.00p 32.70p 207245
08/10/2025 32.50p 33.90p 32.20p 32.20p 315662
07/10/2025 33.20p 34.00p 32.20p 32.20p 791285
06/10/2025 33.05p 33.95p 32.90p 33.25p 1101412
03/10/2025 33.00p 33.60p 32.85p 33.00p 264431
02/10/2025 33.90p 34.30p 32.75p 32.80p 1083004
01/10/2025 33.30p 34.55p 33.30p 33.75p 1041685
30/09/2025 31.20p 35.15p 29.79p 34.00p 3723427
29/09/2025 30.70p 31.85p 29.33p 29.90p 1458991
26/09/2025 30.40p 31.00p 30.05p 30.70p 461436
25/09/2025 30.00p 32.00p 30.00p 30.95p 529073
24/09/2025 30.05p 32.40p 30.05p 31.10p 717033
23/09/2025 30.75p 32.20p 30.05p 30.65p 431830
22/09/2025 30.80p 32.85p 30.10p 30.60p 1159073
19/09/2025 30.90p 32.20p 30.05p 31.15p 334387
18/09/2025 31.05p 32.60p 30.55p 30.80p 434715
17/09/2025 31.05p 32.95p 30.71p 32.30p 407058
16/09/2025 31.95p 31.95p 30.80p 31.00p 156512
15/09/2025 31.95p 32.00p 30.05p 30.80p 540240
12/09/2025 31.20p 32.00p 30.05p 30.70p 806041
11/09/2025 30.20p 30.35p 30.20p 31.20p 916464
10/09/2025 30.20p 30.35p 29.65p 30.35p 346617
09/09/2025 29.50p 30.60p 29.05p 29.95p 340583
08/09/2025 29.75p 30.50p 29.10p 30.00p 393719
05/09/2025 27.50p 30.55p 27.05p 30.55p 2151240
04/09/2025 27.60p 27.92p 27.05p 27.60p 978917
03/09/2025 28.90p 29.70p 27.45p 27.60p 711766
02/09/2025 28.90p 29.70p 27.75p 28.00p 4745210
01/09/2025 28.10p 29.00p 27.57p 28.25p 4484843
29/08/2025 28.40p 29.00p 28.02p 28.20p 169390
28/08/2025 28.40p 29.00p 28.05p 28.20p 1312814
27/08/2025 28.20p 28.95p 28.00p 28.40p 511423
26/08/2025 28.00p 29.00p 27.55p 28.00p 462765
22/08/2025 28.25p 29.00p 27.15p 28.10p 660999
21/08/2025 27.80p 28.95p 27.80p 28.70p 667120
20/08/2025 28.00p 28.65p 27.70p 28.00p 951092
19/08/2025 27.70p 28.95p 27.05p 28.00p 782255
18/08/2025 29.00p 29.00p 27.70p 28.05p 1141246
15/08/2025 28.50p 29.00p 27.55p 29.00p 341149
14/08/2025 27.70p 29.00p 27.10p 28.10p 532946
13/08/2025 27.70p 28.95p 27.05p 27.75p 461497
12/08/2025 28.10p 28.90p 27.63p 28.25p 1032330
11/08/2025 28.10p 28.95p 27.75p 27.80p 1372439
08/08/2025 28.70p 29.00p 28.00p 28.30p 1078871
07/08/2025 26.60p 28.95p 26.10p 28.05p 925496
06/08/2025 26.95p 28.20p 26.05p 26.65p 1346468
05/08/2025 25.90p 26.60p 25.10p 26.60p 708807
04/08/2025 25.35p 26.00p 24.86p 25.25p 287945
01/08/2025 25.10p 26.15p 24.75p 25.10p 505331
31/07/2025 24.80p 26.00p 24.55p 26.00p 725640
30/07/2025 25.70p 25.95p 24.45p 24.60p 453781
29/07/2025 23.85p 25.65p 23.45p 25.65p 1166742
28/07/2025 25.35p 26.15p 23.67p 23.80p 1848251
25/07/2025 25.40p 25.50p 24.90p 25.35p 633323
24/07/2025 25.00p 25.95p 24.75p 25.40p 644363
23/07/2025 25.40p 25.75p 24.50p 25.20p 495340
22/07/2025 25.30p 26.00p 24.50p 25.50p 393379
21/07/2025 24.90p 25.95p 24.50p 25.15p 1508136
18/07/2025 25.50p 25.86p 24.49p 24.75p 954249
17/07/2025 26.75p 27.03p 24.20p 24.75p 3366696
16/07/2025 27.30p 27.95p 26.75p 26.75p 805420
15/07/2025 26.80p 28.00p 26.05p 27.45p 1616096
14/07/2025 27.35p 28.65p 26.45p 26.80p 782627
11/07/2025 27.80p 28.65p 27.25p 27.25p 850455
10/07/2025 27.60p 28.55p 27.33p 28.00p 541006
09/07/2025 27.40p 28.20p 27.05p 27.80p 1226603
08/07/2025 28.00p 28.75p 27.00p 27.45p 680389
07/07/2025 28.30p 28.80p 27.25p 27.50p 980048
04/07/2025 28.00p 29.45p 27.30p 28.10p 832613
03/07/2025 28.15p 29.65p 28.00p 28.15p 450289
02/07/2025 28.30p 28.35p 27.75p 28.20p 850770
01/07/2025 28.80p 29.60p 27.75p 28.50p 792237
30/06/2025 28.50p 29.95p 27.60p 28.05p 1188564
27/06/2025 28.55p 29.02p 28.30p 28.85p 356397
26/06/2025 28.00p 29.35p 27.61p 28.50p 716437
25/06/2025 28.35p 29.75p 27.20p 27.60p 1113859
24/06/2025 28.05p 28.90p 27.36p 28.70p 1006976
23/06/2025 28.00p 29.75p 27.39p 28.05p 1334119
20/06/2025 28.35p 29.45p 28.00p 28.40p 342068
19/06/2025 29.50p 30.75p 28.20p 28.50p 1514577
18/06/2025 29.80p 30.75p 29.00p 29.50p 5010184
17/06/2025 29.70p 30.30p 29.05p 29.50p 1271860
16/06/2025 29.20p 30.25p 28.92p 29.80p 1790697
13/06/2025 30.45p 31.75p 28.48p 29.20p 2402341
12/06/2025 30.75p 31.55p 30.05p 30.60p 219633
11/06/2025 31.00p 31.80p 30.00p 30.00p 1452244
10/06/2025 29.75p 30.90p 28.62p 30.40p 1780485
09/06/2025 29.00p 29.47p 28.55p 29.40p 540450
06/06/2025 29.20p 29.95p 28.40p 28.75p 1106222
05/06/2025 29.60p 30.00p 28.87p 29.00p 1097390
04/06/2025 29.00p 30.25p 28.50p 29.50p 2889210
03/06/2025 30.00p 31.00p 29.00p 29.20p 2822181
02/06/2025 29.20p 30.40p 28.15p 30.05p 2049909
30/05/2025 29.50p 30.60p 28.10p 28.30p 3353946
29/05/2025 32.80p 33.00p 28.60p 29.60p 9210896
28/05/2025 35.65p 35.95p 34.20p 35.75p 3414045
27/05/2025 36.30p 37.50p 35.30p 35.50p 3796256
23/05/2025 37.60p 39.90p 36.65p 37.05p 1836325
22/05/2025 37.90p 38.60p 37.00p 37.40p 443830
21/05/2025 38.50p 38.60p 36.80p 38.60p 1452068
20/05/2025 39.00p 40.50p 38.00p 38.90p 1694492
19/05/2025 36.10p 39.30p 36.10p 39.15p 1532390
16/05/2025 36.40p 37.95p 36.00p 36.50p 674521
15/05/2025 37.50p 39.00p 36.20p 36.60p 769672
14/05/2025 38.05p 39.95p 37.00p 37.00p 658555
13/05/2025 40.00p 40.45p 38.00p 38.85p 1350173
12/05/2025 37.10p 40.96p 36.00p 39.45p 2946189
09/05/2025 34.70p 38.00p 34.45p 37.20p 2018014
08/05/2025 33.30p 35.35p 32.90p 34.50p 2093356
07/05/2025 33.40p 33.68p 32.95p 32.95p 468358
06/05/2025 33.55p 34.95p 32.00p 33.45p 1859300
02/05/2025 32.05p 33.50p 31.68p 33.00p 1634238
01/05/2025 31.35p 32.45p 30.10p 32.00p 1345845
30/04/2025 32.00p 32.10p 30.50p 31.30p 1274045
29/04/2025 33.05p 33.41p 30.36p 31.55p 4865486
28/04/2025 33.95p 33.95p 32.05p 33.00p 505914
25/04/2025 33.05p 33.95p 33.00p 33.15p 547764
24/04/2025 32.60p 33.50p 32.00p 33.10p 859627
23/04/2025 32.30p 33.95p 31.85p 32.55p 888752
22/04/2025 31.65p 32.85p 30.80p 32.30p 808864
17/04/2025 32.50p 35.95p 31.00p 31.50p 2490771
16/04/2025 31.00p 34.00p 29.05p 34.00p 1467513
15/04/2025 27.20p 30.65p 26.10p 30.65p 2014846
14/04/2025 27.95p 29.86p 26.00p 27.60p 1638877
11/04/2025 26.05p 27.65p 25.35p 26.20p 625182
10/04/2025 28.95p 30.21p 25.40p 25.40p 2379476
09/04/2025 27.05p 29.55p 26.75p 27.75p 2668612
08/04/2025 28.50p 29.00p 28.03p 28.80p 1115866
07/04/2025 26.80p 28.47p 24.00p 27.50p 1898290
04/04/2025 27.55p 28.90p 23.14p 26.80p 2400147
03/04/2025 28.00p 29.31p 27.80p 28.50p 1253370
02/04/2025 30.30p 30.30p 27.25p 27.50p 1401943
01/04/2025 31.75p 31.75p 29.15p 29.70p 640846
31/03/2025 30.55p 31.70p 30.00p 30.05p 1221864
28/03/2025 30.85p 31.65p 30.50p 30.90p 404687
27/03/2025 31.05p 32.00p 30.84p 31.00p 395434
26/03/2025 31.95p 32.00p 30.55p 31.00p 485161
25/03/2025 32.00p 32.00p 30.50p 31.15p 406607
24/03/2025 31.95p 31.95p 30.10p 30.80p 359561
21/03/2025 31.15p 32.85p 30.70p 31.05p 2648852
20/03/2025 31.45p 32.95p 31.05p 31.40p 595963
19/03/2025 31.95p 32.54p 30.40p 31.15p 569392
18/03/2025 31.95p 32.00p 30.95p 32.00p 424839
17/03/2025 31.30p 31.95p 30.05p 30.95p 1117498
14/03/2025 31.95p 32.00p 30.67p 31.05p 608037
13/03/2025 32.05p 33.85p 30.14p 31.15p 2507981
12/03/2025 32.55p 34.30p 31.62p 32.00p 1706933

*Close Price adjusted for both dividends and splits