Watkin Jones (WJG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
31/05/2023 68.00p 71.00p 66.30p 66.80p 1130599
30/05/2023 68.90p 71.80p 66.00p 69.10p 5507157
26/05/2023 72.60p 75.00p 67.10p 67.60p 2237309
25/05/2023 72.30p 75.80p 71.60p 72.00p 1914001
24/05/2023 77.00p 78.90p 72.00p 72.30p 3560932
23/05/2023 92.00p 92.90p 76.25p 76.80p 7077071
22/05/2023 96.20p 99.90p 93.10p 96.40p 1102051
19/05/2023 97.00p 99.90p 93.10p 97.00p 221422
18/05/2023 96.60p 99.90p 93.10p 95.80p 295403
17/05/2023 96.90p 98.80p 95.10p 98.80p 680590
16/05/2023 94.60p 97.60p 94.60p 97.00p 473008
15/05/2023 97.40p 98.30p 95.60p 96.90p 682856
12/05/2023 94.40p 98.20p 94.40p 97.40p 2539254
11/05/2023 94.80p 97.40p 92.50p 94.90p 1517961
10/05/2023 93.90p 97.90p 92.39p 92.70p 482115
09/05/2023 98.00p 98.00p 92.30p 94.10p 2825148
05/05/2023 94.00p 96.18p 93.83p 95.10p 1238862
04/05/2023 92.10p 96.80p 92.10p 95.00p 1145792
03/05/2023 95.30p 97.00p 93.70p 95.00p 1750475
02/05/2023 92.00p 101.00p 92.00p 96.00p 1284775
28/04/2023 95.00p 97.80p 92.77p 96.60p 426199
27/04/2023 92.00p 94.90p 90.70p 93.40p 352994
26/04/2023 95.00p 95.00p 89.90p 92.10p 363053
25/04/2023 93.00p 94.90p 88.10p 92.00p 275591
24/04/2023 95.00p 95.00p 91.50p 92.50p 464374
21/04/2023 91.50p 94.10p 91.30p 94.10p 378756
20/04/2023 90.70p 93.60p 90.30p 92.10p 704349
19/04/2023 90.60p 93.03p 89.66p 92.30p 3562739
18/04/2023 95.00p 95.00p 89.80p 92.80p 522799
17/04/2023 95.00p 95.00p 91.28p 94.50p 557917
14/04/2023 88.80p 94.90p 88.73p 92.80p 1055970
13/04/2023 94.00p 94.00p 87.20p 88.20p 1406738
12/04/2023 98.00p 98.00p 94.80p 95.90p 566627
11/04/2023 92.50p 97.10p 91.50p 95.60p 1124377
06/04/2023 90.50p 92.10p 87.95p 91.40p 439808
05/04/2023 90.50p 94.20p 86.40p 88.30p 1197894
04/04/2023 92.40p 93.30p 90.50p 90.50p 945745
03/04/2023 87.00p 91.60p 84.45p 91.40p 740876
31/03/2023 87.10p 89.90p 85.07p 88.80p 455153
30/03/2023 85.10p 88.10p 82.85p 87.70p 3498244
29/03/2023 84.30p 86.80p 83.16p 85.20p 1257836
28/03/2023 88.50p 88.50p 82.60p 84.20p 625063
27/03/2023 88.50p 88.50p 84.20p 86.10p 453583
24/03/2023 90.50p 90.50p 84.46p 85.50p 323676
23/03/2023 87.10p 90.40p 86.60p 88.20p 647499
22/03/2023 88.90p 90.40p 85.30p 87.70p 427222
21/03/2023 90.00p 90.00p 83.60p 88.90p 596160
20/03/2023 90.30p 90.30p 84.20p 86.30p 1153361
17/03/2023 88.00p 92.00p 85.50p 86.20p 686446
16/03/2023 90.20p 93.00p 88.10p 89.20p 615027
15/03/2023 91.90p 94.90p 88.10p 90.50p 1175513
14/03/2023 85.00p 91.20p 85.00p 90.20p 1326414
13/03/2023 88.50p 90.90p 85.90p 88.10p 1307801
10/03/2023 88.00p 94.90p 86.60p 87.20p 707940
09/03/2023 91.10p 94.80p 88.90p 90.30p 551890
08/03/2023 92.10p 94.10p 89.79p 92.50p 725793
07/03/2023 94.40p 94.80p 92.00p 92.50p 629279
06/03/2023 95.00p 98.50p 93.20p 94.00p 817169
03/03/2023 96.50p 98.40p 93.30p 94.40p 918696
02/03/2023 94.20p 98.90p 93.40p 94.30p 886444
01/03/2023 97.80p 100.00p 94.40p 95.30p 1127228
28/02/2023 98.50p 101.00p 98.20p 99.00p 644176
27/02/2023 95.00p 100.80p 95.00p 100.00p 820133
24/02/2023 95.70p 99.50p 95.70p 99.10p 832294
23/02/2023 95.00p 101.80p 95.00p 97.70p 525881
22/02/2023 96.30p 97.60p 95.50p 97.30p 607727
21/02/2023 97.00p 99.20p 96.30p 96.80p 454625
20/02/2023 98.00p 101.00p 98.00p 98.50p 663929
17/02/2023 98.00p 99.80p 97.30p 99.30p 1678606
16/02/2023 99.80p 101.00p 97.70p 99.10p 2284963
15/02/2023 97.00p 99.80p 97.00p 99.40p 529108
14/02/2023 100.80p 101.20p 97.76p 99.00p 1687872
13/02/2023 106.00p 106.00p 99.62p 100.40p 1610420
10/02/2023 103.40p 106.00p 100.20p 101.00p 2684626
09/02/2023 110.00p 110.00p 101.80p 103.40p 1517196
08/02/2023 107.60p 108.80p 107.00p 107.00p 969086
07/02/2023 110.80p 111.80p 106.40p 106.40p 2305752
06/02/2023 111.20p 114.80p 108.66p 111.00p 2094106
03/02/2023 113.80p 114.00p 111.00p 112.00p 1634250
02/02/2023 112.60p 115.80p 109.00p 114.40p 2589382
01/02/2023 113.60p 117.60p 111.20p 113.40p 1695513
31/01/2023 111.00p 114.20p 109.38p 113.60p 1465860
30/01/2023 111.00p 112.80p 110.38p 110.80p 995613
27/01/2023 110.00p 113.40p 109.80p 111.80p 909102
26/01/2023 106.20p 113.80p 102.20p 109.60p 2597504
25/01/2023 103.40p 109.40p 100.80p 106.20p 3194184
24/01/2023 111.60p 115.00p 108.40p 109.00p 2232919
23/01/2023 114.00p 114.60p 112.00p 112.00p 1062759
20/01/2023 114.00p 114.00p 109.01p 113.60p 861454
19/01/2023 111.40p 112.80p 109.40p 110.80p 890948
18/01/2023 112.20p 113.75p 109.40p 111.20p 647736
17/01/2023 117.00p 117.00p 110.20p 113.00p 1574074
16/01/2023 113.00p 115.20p 112.00p 114.80p 576991
13/01/2023 108.80p 112.40p 108.80p 112.20p 531348
12/01/2023 104.60p 109.40p 104.40p 109.40p 621417
11/01/2023 104.80p 106.20p 102.70p 105.00p 389434
10/01/2023 104.80p 107.00p 102.75p 104.00p 634164
09/01/2023 105.00p 106.80p 102.20p 104.60p 299777
06/01/2023 103.80p 106.80p 102.20p 103.40p 473592
05/01/2023 100.00p 106.80p 100.00p 104.00p 446503
04/01/2023 101.60p 105.42p 99.36p 104.60p 445931
03/01/2023 100.00p 103.20p 96.55p 101.60p 498449
30/12/2022 99.00p 100.99p 97.73p 100.40p 129463
29/12/2022 96.10p 102.80p 96.10p 99.50p 344329
28/12/2022 98.70p 101.80p 96.58p 98.60p 487945
23/12/2022 92.90p 99.40p 92.63p 98.90p 314054
22/12/2022 93.60p 96.00p 89.32p 95.30p 743632
21/12/2022 90.50p 94.40p 89.90p 93.00p 948068
20/12/2022 91.20p 91.97p 88.20p 89.70p 503593
19/12/2022 93.30p 94.40p 89.50p 90.80p 446686
16/12/2022 92.70p 95.60p 90.10p 91.10p 606239
15/12/2022 93.50p 96.30p 91.60p 95.00p 227975
14/12/2022 93.20p 96.17p 92.70p 95.00p 409177
13/12/2022 94.00p 96.70p 90.10p 94.70p 585922
12/12/2022 91.70p 96.90p 88.50p 93.00p 806552
09/12/2022 93.00p 93.90p 90.90p 91.70p 784357
08/12/2022 92.50p 95.30p 90.80p 93.80p 844783
07/12/2022 95.30p 96.70p 91.92p 92.80p 948712
06/12/2022 92.30p 97.90p 91.70p 95.80p 1163694
05/12/2022 98.00p 104.00p 92.10p 93.50p 1334158
02/12/2022 98.20p 101.80p 98.00p 99.00p 349823
01/12/2022 98.70p 102.80p 98.00p 98.30p 1203076
30/11/2022 104.20p 108.00p 97.50p 98.40p 9416484
29/11/2022 104.20p 107.80p 101.40p 105.20p 832623
28/11/2022 102.00p 106.60p 101.60p 105.80p 942363
25/11/2022 100.00p 104.60p 100.00p 104.60p 803817
24/11/2022 97.00p 106.00p 97.00p 103.80p 686397
23/11/2022 98.00p 101.40p 97.30p 101.40p 743193
22/11/2022 103.00p 103.00p 98.91p 99.90p 630388
21/11/2022 97.90p 102.40p 95.10p 101.00p 766454
18/11/2022 96.00p 100.60p 94.60p 100.20p 1234203
17/11/2022 96.00p 96.00p 92.00p 95.20p 2201761
16/11/2022 102.00p 102.00p 94.40p 95.10p 641266
15/11/2022 100.00p 100.40p 96.80p 98.60p 996227
14/11/2022 102.00p 102.00p 95.40p 99.00p 757884
11/11/2022 97.50p 101.11p 96.10p 99.50p 1138493
10/11/2022 94.00p 101.40p 91.70p 100.00p 1520911
09/11/2022 94.00p 95.00p 90.30p 94.40p 872779
08/11/2022 92.30p 94.90p 91.00p 93.10p 1289857
07/11/2022 93.30p 94.40p 91.52p 91.80p 1588440
04/11/2022 93.10p 94.21p 89.90p 92.00p 622512
03/11/2022 95.00p 95.00p 89.10p 91.40p 790757
02/11/2022 93.00p 96.40p 92.00p 92.80p 871687
01/11/2022 93.60p 97.90p 91.10p 94.60p 858409
31/10/2022 95.30p 96.90p 91.10p 93.60p 817737
28/10/2022 94.60p 96.90p 91.91p 94.00p 844405
27/10/2022 92.00p 96.30p 92.00p 94.70p 986344
26/10/2022 92.30p 96.00p 88.10p 93.60p 854078
25/10/2022 89.10p 92.50p 86.64p 92.20p 1193644
24/10/2022 88.10p 91.82p 86.90p 88.00p 2608449
21/10/2022 84.10p 87.36p 82.00p 86.30p 2267277
20/10/2022 80.90p 83.30p 77.70p 83.00p 2416724
19/10/2022 83.40p 83.40p 79.10p 79.90p 1110036
18/10/2022 83.40p 86.40p 81.10p 82.10p 2360172
17/10/2022 80.70p 84.85p 80.00p 83.50p 4610734
14/10/2022 81.90p 84.90p 80.50p 80.50p 4855184
13/10/2022 84.80p 84.80p 78.20p 81.00p 4586548
12/10/2022 82.50p 84.40p 80.00p 80.10p 3867432
11/10/2022 82.30p 84.30p 76.19p 82.50p 5470020
10/10/2022 90.20p 92.50p 82.00p 82.60p 1272684
07/10/2022 90.60p 96.50p 87.00p 90.00p 3338517
06/10/2022 99.60p 99.90p 91.70p 93.00p 1647701
05/10/2022 101.00p 103.80p 91.80p 98.00p 2725333
04/10/2022 128.00p 128.00p 97.30p 101.00p 8577105
03/10/2022 149.80p 154.60p 147.58p 152.20p 301137
30/09/2022 147.60p 153.80p 147.60p 151.20p 328370
29/09/2022 154.00p 154.00p 146.20p 149.40p 347005
28/09/2022 151.20p 156.00p 143.00p 153.80p 1162858
27/09/2022 159.00p 164.80p 148.00p 151.20p 611123
26/09/2022 164.20p 168.23p 156.00p 160.00p 323333
23/09/2022 169.00p 169.86p 161.80p 163.60p 277746
22/09/2022 175.20p 178.08p 169.00p 170.00p 478582
21/09/2022 173.00p 178.40p 171.40p 176.40p 256803
20/09/2022 176.00p 179.00p 166.60p 171.80p 374237
19/09/2022 179.60p 182.37p 177.20p 178.60p 148130
16/09/2022 179.60p 182.37p 177.20p 178.60p 148130
15/09/2022 178.20p 184.80p 173.00p 177.20p 277440
14/09/2022 179.60p 180.40p 173.80p 176.80p 325615
13/09/2022 180.80p 181.80p 175.40p 176.00p 292063
12/09/2022 181.40p 186.14p 181.40p 181.80p 338518
09/09/2022 182.00p 185.00p 178.40p 184.00p 187935
08/09/2022 183.00p 184.20p 174.90p 177.40p 258134
07/09/2022 185.80p 187.00p 181.00p 183.80p 352744
06/09/2022 183.40p 189.62p 183.40p 186.00p 166465
05/09/2022 185.00p 192.50p 184.00p 184.40p 174742
02/09/2022 186.40p 194.00p 183.40p 189.00p 419580
01/09/2022 182.20p 193.00p 180.80p 185.20p 224101
31/08/2022 190.80p 198.40p 188.00p 189.40p 1101398
30/08/2022 199.80p 199.80p 190.46p 192.40p 338142
29/08/2022 205.00p 208.03p 196.00p 198.00p 745745
26/08/2022 205.00p 208.03p 196.00p 198.00p 518213
25/08/2022 208.00p 211.00p 204.10p 205.00p 933267
24/08/2022 204.50p 212.00p 204.50p 204.50p 135713
23/08/2022 207.00p 212.70p 202.70p 207.00p 359743
22/08/2022 216.00p 218.65p 209.50p 211.00p 200804
19/08/2022 224.50p 224.50p 219.50p 219.50p 243970
18/08/2022 225.00p 225.00p 221.00p 224.50p 119036
17/08/2022 222.50p 226.78p 222.00p 224.00p 412252
16/08/2022 225.00p 230.00p 224.40p 225.50p 481922
15/08/2022 224.00p 225.00p 221.78p 223.50p 142878

*Close Price adjusted for both dividends and splits