Watkin Jones (WJG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
11/03/2025 31.50p 32.95p 31.04p 32.50p 1895529
10/03/2025 30.10p 31.45p 30.05p 31.00p 859392
07/03/2025 30.50p 31.45p 30.05p 30.20p 389187
06/03/2025 30.00p 31.35p 29.30p 30.20p 490534
05/03/2025 30.05p 31.20p 30.00p 30.15p 261504
04/03/2025 31.25p 31.25p 29.45p 30.00p 1022745
03/03/2025 30.20p 31.20p 29.50p 30.40p 468940
28/02/2025 30.10p 31.15p 29.90p 30.15p 985921
27/02/2025 30.65p 31.25p 30.00p 31.25p 3002737
26/02/2025 32.05p 32.45p 31.20p 31.20p 420803
25/02/2025 32.70p 32.70p 30.65p 31.55p 396403
24/02/2025 31.55p 33.00p 31.00p 31.70p 1298551
21/02/2025 32.00p 32.95p 31.05p 32.10p 346036
20/02/2025 33.95p 34.02p 31.50p 31.50p 681737
19/02/2025 34.95p 34.95p 32.45p 32.85p 647608
18/02/2025 33.70p 34.90p 32.05p 34.50p 1659261
17/02/2025 34.75p 36.90p 33.65p 34.05p 2687696
14/02/2025 34.30p 35.25p 32.60p 33.00p 1720070
13/02/2025 34.15p 35.01p 32.05p 34.00p 1244069
12/02/2025 32.35p 34.30p 30.60p 33.75p 2272550
11/02/2025 30.10p 32.20p 29.25p 31.35p 1479580
10/02/2025 31.80p 32.80p 29.16p 29.55p 1853538
07/02/2025 32.80p 33.35p 31.00p 31.50p 1412893
06/02/2025 33.95p 33.95p 32.75p 33.00p 1107829
05/02/2025 33.10p 35.25p 33.10p 33.15p 1121754
04/02/2025 34.05p 35.14p 33.80p 34.60p 1649915
03/02/2025 32.35p 34.15p 31.60p 33.75p 5229739
31/01/2025 31.25p 33.75p 31.00p 32.40p 4703215
30/01/2025 31.00p 32.95p 30.35p 31.45p 1534283
29/01/2025 33.20p 33.20p 30.30p 31.20p 3115591
28/01/2025 31.50p 36.70p 30.50p 32.70p 6626907
27/01/2025 28.95p 32.15p 27.05p 31.50p 9657146
24/01/2025 25.00p 29.95p 24.05p 29.20p 6806094
23/01/2025 21.60p 25.45p 21.60p 25.45p 12786415
22/01/2025 20.30p 20.30p 19.82p 19.84p 940276
21/01/2025 20.15p 20.67p 19.72p 20.00p 1240875
20/01/2025 19.82p 20.05p 19.70p 20.00p 514035
17/01/2025 20.50p 20.95p 19.83p 20.00p 827311
16/01/2025 19.72p 20.95p 19.56p 19.68p 340040
15/01/2025 20.95p 20.95p 19.70p 19.80p 970245
14/01/2025 19.74p 20.85p 19.62p 19.80p 472640
13/01/2025 19.94p 20.95p 19.54p 19.72p 677603
10/01/2025 20.25p 20.95p 19.64p 19.80p 305304
09/01/2025 19.42p 20.95p 19.42p 19.98p 444300
08/01/2025 20.00p 20.40p 19.18p 19.64p 3812231
07/01/2025 20.80p 21.00p 19.33p 19.70p 1238552
06/01/2025 20.70p 21.40p 20.20p 20.60p 1143526
03/01/2025 20.60p 20.95p 20.19p 20.55p 304232
02/01/2025 20.50p 20.95p 19.60p 20.60p 221279
31/12/2024 19.60p 20.00p 19.51p 20.00p 161759
30/12/2024 19.98p 20.95p 19.40p 19.82p 598380
27/12/2024 19.60p 21.00p 19.60p 19.96p 712298
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

*Close Price adjusted for both dividends and splits