Watkin Jones (WJG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/12/2024 19.00p 20.65p 18.00p 19.60p 1326684
23/12/2024 18.02p 19.00p 18.02p 18.58p 1257381
20/12/2024 18.48p 19.86p 17.36p 18.40p 3022409
19/12/2024 19.20p 20.00p 18.74p 19.10p 840519
18/12/2024 19.72p 20.45p 19.12p 19.80p 355737
17/12/2024 19.66p 20.35p 19.38p 19.68p 986976
16/12/2024 19.92p 20.95p 19.12p 19.60p 1139638
13/12/2024 19.52p 20.00p 19.03p 19.44p 780607
12/12/2024 19.00p 21.00p 19.00p 19.76p 790907
11/12/2024 19.78p 20.45p 19.44p 19.72p 1109024
10/12/2024 20.00p 20.95p 19.44p 19.76p 574844
09/12/2024 20.00p 20.70p 19.80p 19.90p 569428
06/12/2024 19.80p 20.95p 19.50p 20.00p 1671438
05/12/2024 20.30p 20.95p 19.80p 19.80p 957848
04/12/2024 20.35p 20.95p 20.25p 20.50p 564313
03/12/2024 21.80p 23.00p 20.09p 20.60p 1412773
02/12/2024 21.80p 22.50p 21.20p 21.80p 684244
29/11/2024 21.25p 21.80p 21.23p 21.70p 2229652
28/11/2024 21.80p 21.95p 21.25p 21.50p 816511
27/11/2024 21.30p 21.95p 21.00p 21.60p 527781
26/11/2024 21.55p 22.00p 21.30p 21.85p 1775786
25/11/2024 21.00p 22.00p 21.00p 21.40p 559471
22/11/2024 20.85p 21.95p 20.75p 21.20p 409185
21/11/2024 20.70p 21.95p 20.25p 20.85p 1814370
20/11/2024 23.05p 24.00p 20.00p 20.40p 3601894
19/11/2024 23.70p 25.35p 22.89p 23.00p 926306
18/11/2024 23.85p 25.45p 23.65p 23.75p 430936
15/11/2024 24.60p 25.45p 23.63p 23.95p 698277
14/11/2024 24.25p 25.45p 24.00p 24.05p 584240
13/11/2024 25.50p 25.50p 24.20p 24.25p 716284
12/11/2024 24.00p 25.50p 23.40p 24.70p 945215
11/11/2024 25.50p 25.50p 24.66p 25.05p 500663
08/11/2024 25.50p 25.50p 24.80p 24.85p 1336757
07/11/2024 25.45p 27.20p 24.85p 24.85p 736574
06/11/2024 27.60p 28.00p 25.60p 25.70p 597963
05/11/2024 26.35p 27.85p 26.00p 26.05p 611988
04/11/2024 26.35p 27.95p 25.80p 26.30p 397463
01/11/2024 26.55p 27.95p 25.85p 26.30p 294592
31/10/2024 27.05p 27.95p 25.70p 26.05p 952930
30/10/2024 25.35p 27.90p 25.30p 26.20p 1342248
29/10/2024 28.00p 28.00p 25.74p 26.35p 581666
28/10/2024 27.50p 28.00p 26.55p 26.70p 962562
25/10/2024 28.00p 28.00p 26.45p 26.70p 2197361
24/10/2024 27.75p 28.00p 26.65p 26.80p 610167
23/10/2024 27.45p 27.95p 27.02p 27.10p 512624
22/10/2024 27.70p 27.90p 27.10p 27.45p 597419
21/10/2024 27.50p 28.00p 26.15p 27.30p 671557
18/10/2024 27.70p 27.95p 26.05p 27.70p 731120
17/10/2024 27.15p 27.68p 26.56p 27.40p 814142
16/10/2024 27.00p 27.40p 25.80p 26.50p 670840
15/10/2024 25.45p 26.95p 25.45p 26.20p 476969
14/10/2024 26.00p 26.65p 25.55p 26.40p 409181
11/10/2024 26.20p 26.65p 25.40p 25.40p 512392
10/10/2024 26.15p 26.70p 25.05p 26.30p 517390
09/10/2024 26.20p 27.05p 25.35p 26.70p 1345315
08/10/2024 26.20p 28.00p 26.05p 26.55p 621608
07/10/2024 28.00p 28.15p 26.25p 26.95p 1115991
04/10/2024 27.90p 29.26p 27.15p 28.20p 1013588
03/10/2024 26.20p 28.75p 26.20p 27.90p 1584086
02/10/2024 25.70p 27.35p 25.01p 27.00p 852665
01/10/2024 25.95p 27.15p 25.20p 26.05p 708877
30/09/2024 26.65p 27.20p 24.48p 25.65p 1053328
27/09/2024 25.80p 27.40p 25.35p 25.95p 493627
26/09/2024 26.00p 26.25p 24.71p 26.00p 697163
25/09/2024 25.20p 25.95p 24.65p 25.35p 1791047
24/09/2024 26.50p 27.00p 24.97p 25.30p 993519
23/09/2024 26.75p 27.75p 25.75p 26.50p 753234
20/09/2024 28.00p 28.00p 26.68p 26.95p 628014
19/09/2024 26.50p 28.45p 26.50p 27.40p 481210
18/09/2024 27.55p 28.90p 26.73p 27.15p 531253
17/09/2024 27.65p 29.00p 27.45p 27.50p 666539
16/09/2024 28.20p 28.95p 27.00p 27.50p 856365
13/09/2024 27.00p 27.95p 27.00p 27.50p 1459334
12/09/2024 27.45p 27.50p 27.00p 27.35p 531421
11/09/2024 27.85p 28.95p 27.15p 27.15p 723943
10/09/2024 29.00p 29.00p 27.05p 27.85p 848981
09/09/2024 28.00p 28.05p 26.05p 27.80p 1275479
06/09/2024 27.05p 29.50p 26.30p 26.30p 1461175
05/09/2024 27.05p 28.80p 27.05p 27.80p 473906
04/09/2024 28.00p 29.40p 27.72p 28.45p 370794
03/09/2024 28.30p 29.50p 28.00p 28.40p 843113
02/09/2024 30.00p 30.50p 28.00p 28.55p 1447232
30/08/2024 29.50p 30.25p 28.10p 30.00p 1738864
29/08/2024 29.20p 29.25p 28.70p 29.00p 627396
28/08/2024 29.65p 31.60p 28.80p 29.20p 1650139
27/08/2024 30.40p 31.00p 29.25p 29.80p 2126463
23/08/2024 30.50p 32.43p 29.00p 29.75p 4883413
22/08/2024 35.00p 35.95p 30.23p 30.40p 7201231
21/08/2024 37.00p 38.32p 33.21p 34.20p 12417919
20/08/2024 51.20p 52.00p 50.00p 50.90p 222815
19/08/2024 49.80p 52.60p 49.51p 51.90p 370889
16/08/2024 50.60p 51.40p 49.00p 49.45p 347056
15/08/2024 49.00p 51.00p 48.65p 50.60p 1214142
14/08/2024 48.05p 49.00p 47.60p 49.00p 480755
13/08/2024 48.65p 49.25p 48.05p 48.20p 622397
12/08/2024 49.70p 50.90p 49.00p 49.00p 362533
09/08/2024 49.35p 50.90p 48.52p 50.90p 207941
08/08/2024 49.20p 49.55p 48.05p 49.55p 231077
07/08/2024 49.60p 49.95p 48.50p 49.25p 309756
06/08/2024 48.50p 49.50p 48.15p 49.00p 407766
05/08/2024 49.05p 51.50p 47.00p 48.30p 524492
02/08/2024 50.90p 52.00p 49.25p 50.20p 346032
01/08/2024 50.10p 51.84p 49.50p 51.60p 471267
31/07/2024 53.00p 53.27p 49.58p 49.75p 1721400
30/07/2024 55.10p 55.90p 51.10p 52.20p 1405318
29/07/2024 54.00p 55.90p 54.00p 54.80p 623137
26/07/2024 50.00p 53.90p 50.00p 53.10p 276724
25/07/2024 50.80p 51.90p 50.60p 51.90p 216515
24/07/2024 53.20p 53.90p 50.00p 50.80p 580006
23/07/2024 54.30p 56.00p 52.40p 52.60p 608228
22/07/2024 54.20p 55.60p 53.10p 54.30p 275491
19/07/2024 55.00p 55.80p 53.90p 54.30p 147298
18/07/2024 54.90p 56.00p 53.10p 55.60p 374461
17/07/2024 55.00p 55.00p 53.00p 53.90p 245927
16/07/2024 54.90p 56.00p 53.00p 53.40p 568994
15/07/2024 55.00p 55.90p 52.40p 55.50p 656075
12/07/2024 52.00p 55.00p 51.24p 55.00p 1356603
11/07/2024 50.20p 52.07p 49.30p 51.40p 1126372
10/07/2024 51.20p 52.01p 50.20p 50.30p 733116
09/07/2024 52.40p 52.90p 51.00p 51.00p 483797
08/07/2024 48.45p 52.60p 46.45p 52.50p 846065
05/07/2024 49.00p 49.05p 47.89p 48.95p 387243
04/07/2024 47.00p 48.20p 46.15p 47.95p 364144
03/07/2024 45.00p 46.90p 45.00p 46.90p 374255
02/07/2024 44.85p 45.95p 44.00p 45.00p 176736
01/07/2024 45.05p 46.15p 45.00p 45.00p 772922
28/06/2024 45.55p 45.90p 44.80p 44.90p 1379939
27/06/2024 44.00p 46.00p 43.60p 45.00p 445135
26/06/2024 44.50p 44.98p 43.15p 43.15p 756976
25/06/2024 46.50p 47.95p 44.50p 44.50p 544956
24/06/2024 47.95p 48.00p 46.35p 46.65p 277726
21/06/2024 47.75p 47.95p 46.80p 47.55p 259724
20/06/2024 47.40p 48.00p 47.05p 47.35p 175088
19/06/2024 47.00p 47.95p 46.05p 46.80p 388630
18/06/2024 45.00p 47.35p 45.00p 46.95p 371979
17/06/2024 45.00p 47.00p 45.00p 46.60p 306195
14/06/2024 45.70p 48.00p 45.00p 45.75p 417712
13/06/2024 47.30p 47.39p 45.30p 46.25p 371410
12/06/2024 47.00p 47.65p 46.05p 47.10p 653834
11/06/2024 49.10p 49.80p 46.75p 46.90p 1059313
10/06/2024 48.25p 49.95p 47.00p 48.05p 520421
07/06/2024 48.00p 48.90p 47.80p 48.50p 657711
06/06/2024 48.35p 49.71p 48.35p 48.70p 307173
05/06/2024 48.30p 49.25p 48.25p 48.95p 492348
04/06/2024 47.75p 49.41p 47.05p 48.85p 1209816
03/06/2024 48.25p 49.95p 47.20p 47.75p 705989
31/05/2024 46.60p 49.10p 46.60p 48.70p 459879
30/05/2024 46.00p 49.15p 46.00p 48.50p 1415146
29/05/2024 50.10p 52.90p 46.70p 46.95p 1072044
28/05/2024 51.10p 53.00p 50.40p 50.50p 415911
24/05/2024 51.30p 52.30p 50.00p 50.90p 833720
23/05/2024 52.20p 53.00p 51.00p 52.00p 686192
22/05/2024 50.20p 51.60p 49.50p 50.90p 550481
21/05/2024 55.90p 56.00p 48.23p 50.50p 2357434
20/05/2024 53.50p 53.60p 51.30p 53.60p 414247
17/05/2024 53.60p 53.60p 51.60p 52.30p 645379
16/05/2024 53.00p 53.10p 51.75p 52.60p 485555
15/05/2024 48.90p 52.70p 48.30p 52.70p 587614
14/05/2024 49.75p 50.40p 49.00p 50.30p 418912
13/05/2024 50.10p 50.60p 49.03p 49.35p 639317
10/05/2024 49.00p 50.30p 47.25p 50.20p 722572
09/05/2024 48.85p 48.95p 46.85p 48.85p 526644
08/05/2024 49.00p 49.00p 46.00p 47.35p 457749
07/05/2024 47.00p 48.15p 44.19p 48.15p 1440274
03/05/2024 46.75p 46.75p 44.00p 45.20p 631728
02/05/2024 47.00p 47.00p 44.00p 44.55p 357496
01/05/2024 44.80p 45.30p 43.70p 44.80p 287776
30/04/2024 46.65p 46.65p 44.60p 44.60p 791638
29/04/2024 44.95p 46.10p 44.35p 45.60p 624215
26/04/2024 44.50p 45.40p 43.50p 44.25p 372704
25/04/2024 44.00p 44.90p 43.50p 43.50p 463145
24/04/2024 45.75p 45.75p 42.80p 43.10p 931968
23/04/2024 42.55p 44.25p 41.25p 44.00p 2140554
22/04/2024 40.30p 41.30p 39.15p 40.40p 904445
19/04/2024 40.00p 40.80p 39.85p 40.10p 181959
18/04/2024 39.80p 40.32p 39.55p 39.90p 305201
17/04/2024 39.90p 40.71p 39.40p 39.45p 411209
16/04/2024 40.30p 41.10p 39.60p 39.90p 804373
15/04/2024 42.55p 42.55p 40.85p 40.85p 703876
12/04/2024 42.70p 42.70p 41.40p 41.55p 602797
11/04/2024 40.75p 42.65p 40.50p 41.05p 725342
10/04/2024 41.80p 42.35p 40.55p 41.10p 825018
09/04/2024 41.05p 42.00p 41.05p 41.60p 473248
08/04/2024 40.60p 42.55p 40.55p 41.15p 1336790
05/04/2024 41.35p 41.90p 39.50p 40.35p 511006
04/04/2024 41.10p 42.75p 40.05p 41.35p 372761
03/04/2024 40.00p 41.10p 39.50p 40.95p 929345
02/04/2024 42.40p 42.40p 40.25p 40.25p 1232272
28/03/2024 43.00p 43.00p 40.30p 40.70p 853567
27/03/2024 42.20p 43.45p 39.60p 41.40p 1046501
26/03/2024 42.00p 44.70p 41.64p 41.70p 831739
25/03/2024 43.15p 44.95p 42.00p 42.50p 716405
22/03/2024 44.85p 46.75p 43.05p 43.05p 747510
21/03/2024 43.25p 45.15p 42.00p 44.70p 1655709
20/03/2024 42.35p 42.35p 42.15p 43.15p 563176
19/03/2024 42.35p 43.85p 41.75p 42.15p 511016
18/03/2024 43.00p 44.45p 41.75p 42.35p 1270481
15/03/2024 44.55p 46.90p 42.00p 42.40p 1549562
14/03/2024 44.70p 45.57p 44.05p 44.85p 701939
13/03/2024 46.95p 47.95p 44.66p 44.85p 769773

*Close Price adjusted for both dividends and splits