Watkin Jones (WJG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/11/2021 241.50p 244.00p 236.50p 244.00p 908959
03/11/2021 242.50p 242.50p 239.50p 240.00p 261354
02/11/2021 235.50p 243.00p 235.50p 241.00p 428878
01/11/2021 241.00p 242.85p 237.50p 242.00p 273494
29/10/2021 239.50p 243.50p 237.53p 241.50p 392405
28/10/2021 238.00p 241.00p 235.50p 239.50p 184213
27/10/2021 229.00p 242.00p 229.00p 239.00p 406860
26/10/2021 232.50p 238.00p 230.50p 236.00p 500013
25/10/2021 240.00p 240.00p 229.32p 234.50p 284898
22/10/2021 230.50p 233.50p 229.85p 230.00p 235575
21/10/2021 232.50p 235.50p 231.50p 233.50p 171951
20/10/2021 234.00p 235.50p 230.89p 232.50p 321709
19/10/2021 239.00p 239.50p 231.60p 235.50p 374588
18/10/2021 231.00p 239.02p 231.00p 235.50p 340273
15/10/2021 230.00p 239.00p 230.00p 235.50p 239161
14/10/2021 234.50p 236.50p 232.00p 232.00p 265813
13/10/2021 235.00p 236.50p 230.67p 235.00p 196268
12/10/2021 228.50p 237.00p 228.00p 234.50p 296110
11/10/2021 226.50p 231.78p 222.50p 228.50p 229828
08/10/2021 231.50p 234.18p 228.50p 230.00p 219162
07/10/2021 220.50p 231.50p 219.00p 231.00p 954462
06/10/2021 227.50p 229.00p 220.32p 223.50p 555004
05/10/2021 224.00p 230.00p 223.50p 230.00p 663918
04/10/2021 227.50p 229.60p 224.50p 227.00p 290838
01/10/2021 224.50p 228.00p 223.00p 227.00p 273051
30/09/2021 224.00p 232.50p 221.95p 226.00p 386138
29/09/2021 239.50p 239.50p 229.00p 229.00p 487512
28/09/2021 239.00p 249.00p 233.00p 234.50p 353351
27/09/2021 243.50p 245.00p 239.41p 240.50p 268046
24/09/2021 243.50p 252.00p 238.00p 242.50p 383021
23/09/2021 246.00p 255.00p 242.50p 242.50p 179882
22/09/2021 249.50p 252.50p 241.00p 244.50p 168946
21/09/2021 248.00p 254.50p 241.50p 244.00p 2074421
20/09/2021 255.00p 255.00p 241.50p 245.00p 384533
17/09/2021 245.00p 250.00p 243.50p 250.00p 602430
16/09/2021 249.50p 252.00p 242.00p 244.00p 1047524
15/09/2021 248.00p 250.50p 241.50p 250.00p 303132
14/09/2021 250.00p 251.36p 243.00p 248.00p 289039
13/09/2021 237.00p 250.00p 237.00p 250.00p 335787
10/09/2021 244.00p 248.11p 239.50p 243.00p 209291
09/09/2021 243.00p 246.97p 238.00p 243.00p 432406
08/09/2021 246.50p 249.27p 241.00p 241.00p 476783
07/09/2021 248.50p 250.00p 244.50p 247.00p 396589
06/09/2021 241.50p 249.00p 235.00p 249.00p 685360
03/09/2021 236.50p 242.00p 235.00p 239.50p 435430
02/09/2021 241.00p 241.50p 232.00p 237.00p 708951
01/09/2021 237.50p 240.00p 232.98p 237.00p 493620
31/08/2021 229.50p 243.50p 229.50p 238.00p 446901
30/08/2021 236.00p 241.00p 232.50p 241.00p 122023
27/08/2021 236.00p 241.00p 232.50p 241.00p 122023
26/08/2021 244.50p 244.50p 232.00p 236.00p 292653
25/08/2021 235.50p 239.00p 229.50p 233.00p 313971
24/08/2021 233.50p 236.00p 231.00p 233.50p 248682
23/08/2021 235.00p 237.72p 231.00p 232.50p 205421
20/08/2021 238.50p 242.50p 232.00p 233.00p 1365906
19/08/2021 238.50p 241.05p 237.00p 238.00p 1117104
18/08/2021 248.00p 248.00p 238.00p 239.50p 579069
17/08/2021 240.00p 241.50p 236.38p 240.00p 631021
16/08/2021 237.00p 241.00p 235.50p 239.00p 1036305
13/08/2021 242.00p 242.55p 235.50p 241.50p 279829
12/08/2021 239.50p 244.02p 232.50p 240.50p 1359512
11/08/2021 239.50p 239.50p 234.50p 239.50p 327298
10/08/2021 234.00p 238.00p 230.50p 237.00p 1030023
09/08/2021 234.50p 236.50p 231.00p 234.00p 257641
06/08/2021 232.50p 237.00p 231.44p 234.50p 329283
05/08/2021 233.00p 236.50p 231.40p 234.00p 211158
04/08/2021 232.50p 236.50p 228.54p 234.00p 173323
03/08/2021 235.50p 237.90p 231.50p 231.50p 657631
02/08/2021 234.50p 238.50p 229.51p 236.00p 599711
30/07/2021 232.00p 237.00p 227.50p 233.00p 416731
29/07/2021 232.00p 235.00p 228.00p 232.00p 633990
28/07/2021 227.00p 231.00p 226.00p 229.50p 1820553
27/07/2021 230.50p 233.52p 226.00p 228.50p 1204767
26/07/2021 237.50p 237.50p 226.50p 229.50p 254001
23/07/2021 234.00p 235.00p 225.00p 228.00p 774365
22/07/2021 229.50p 237.00p 227.00p 230.00p 472107
21/07/2021 224.00p 228.00p 224.00p 227.50p 670601
20/07/2021 226.50p 229.50p 221.00p 224.00p 305783
19/07/2021 223.00p 229.00p 220.00p 226.00p 536313
16/07/2021 233.00p 233.00p 222.85p 225.50p 438538
15/07/2021 227.50p 227.50p 225.00p 225.00p 192364
14/07/2021 227.50p 234.50p 225.27p 227.00p 622752
13/07/2021 230.00p 231.00p 221.50p 230.00p 624036
12/07/2021 224.00p 229.00p 220.50p 229.00p 2760742
09/07/2021 219.00p 225.50p 216.00p 222.50p 367291
08/07/2021 229.00p 229.00p 216.50p 219.50p 199239
07/07/2021 220.50p 224.50p 218.00p 219.50p 228592
06/07/2021 226.00p 226.00p 219.50p 220.00p 338864
05/07/2021 225.50p 225.50p 215.00p 224.00p 592521
02/07/2021 218.00p 223.87p 217.50p 223.00p 853212
01/07/2021 223.00p 223.00p 214.50p 217.50p 584785
30/06/2021 217.00p 219.48p 214.00p 215.00p 585977
29/06/2021 215.50p 219.50p 214.00p 218.50p 689351
28/06/2021 220.00p 220.50p 212.50p 214.50p 658475
25/06/2021 212.50p 218.50p 207.50p 215.00p 438368
24/06/2021 211.50p 215.50p 206.50p 212.50p 512256
23/06/2021 209.50p 215.00p 208.10p 212.50p 394717
22/06/2021 215.00p 215.00p 209.50p 211.00p 285791
21/06/2021 205.00p 211.50p 205.00p 209.00p 1166105
18/06/2021 208.00p 214.50p 208.00p 214.50p 458818
17/06/2021 205.00p 211.00p 205.00p 208.00p 649189
16/06/2021 205.00p 212.50p 205.00p 210.00p 356625
15/06/2021 215.50p 216.00p 208.00p 211.00p 581683
14/06/2021 213.00p 215.00p 207.43p 214.50p 473508
11/06/2021 205.00p 212.50p 205.00p 211.00p 411396
10/06/2021 210.50p 214.50p 209.00p 210.00p 998460
09/06/2021 212.50p 215.50p 211.11p 214.00p 381174
08/06/2021 218.50p 221.50p 214.00p 214.00p 590904
07/06/2021 216.50p 221.50p 215.00p 218.00p 611602
04/06/2021 223.50p 226.50p 216.50p 217.00p 765565
03/06/2021 229.00p 229.00p 221.00p 224.50p 641450
02/06/2021 220.50p 230.00p 219.00p 222.00p 994708
01/06/2021 221.00p 231.47p 220.00p 226.00p 821134
31/05/2021 220.00p 227.00p 210.00p 225.00p 32640538
28/05/2021 220.00p 227.00p 210.00p 225.00p 32640538
27/05/2021 239.50p 242.00p 233.00p 238.50p 408305
26/05/2021 234.00p 244.50p 233.50p 240.50p 161271
25/05/2021 240.00p 240.50p 234.00p 237.00p 333054
24/05/2021 234.00p 242.50p 232.32p 237.00p 376970
21/05/2021 234.00p 238.00p 230.87p 235.50p 230432
20/05/2021 235.00p 236.00p 232.21p 233.50p 1114446
19/05/2021 234.00p 243.50p 231.22p 232.50p 462698
18/05/2021 244.50p 248.00p 234.50p 242.00p 514525
17/05/2021 235.50p 244.50p 234.50p 243.00p 309123
14/05/2021 238.50p 242.50p 236.50p 236.50p 489601
13/05/2021 233.50p 236.11p 230.50p 236.50p 277098
12/05/2021 230.00p 236.00p 228.50p 234.50p 368106
11/05/2021 235.00p 244.00p 230.50p 231.00p 114938
10/05/2021 235.00p 244.50p 234.00p 238.00p 139982
07/05/2021 220.00p 241.50p 220.00p 241.00p 813865
06/05/2021 228.50p 232.00p 223.14p 231.00p 156514
05/05/2021 232.00p 233.89p 226.50p 231.00p 344665
04/05/2021 237.50p 240.00p 231.00p 231.00p 165135
03/05/2021 236.50p 248.00p 236.50p 237.00p 596739
30/04/2021 236.50p 248.00p 236.50p 237.00p 596739
29/04/2021 244.00p 244.00p 234.50p 242.50p 138549
28/04/2021 244.00p 244.00p 237.17p 244.00p 290484
27/04/2021 236.00p 239.50p 232.50p 239.50p 197108
26/04/2021 242.00p 242.00p 232.45p 235.00p 166872
23/04/2021 233.50p 238.00p 232.00p 236.50p 228705
22/04/2021 240.00p 240.00p 227.38p 234.00p 173074
21/04/2021 230.00p 236.50p 229.50p 229.50p 113956
20/04/2021 235.50p 239.50p 231.36p 233.00p 305538
19/04/2021 232.00p 239.00p 229.22p 235.00p 260885
16/04/2021 223.50p 231.50p 222.69p 230.50p 852944
15/04/2021 231.00p 231.00p 221.06p 227.00p 169607
14/04/2021 224.00p 233.00p 223.50p 227.50p 561182
13/04/2021 235.00p 235.00p 225.50p 229.00p 697294
12/04/2021 230.00p 232.00p 225.00p 228.00p 295691
09/04/2021 230.00p 237.00p 227.02p 230.00p 294007
08/04/2021 230.00p 235.00p 223.62p 231.50p 418861
07/04/2021 218.50p 229.50p 218.50p 229.50p 345190
06/04/2021 214.00p 221.00p 213.00p 219.00p 994100
02/04/2021 214.00p 217.00p 211.50p 213.00p 599053
01/04/2021 214.00p 217.00p 211.50p 213.00p 599053
31/03/2021 214.50p 215.50p 212.50p 213.00p 117694
30/03/2021 211.00p 220.00p 211.00p 215.00p 292808
29/03/2021 215.50p 220.94p 212.00p 214.00p 326255
26/03/2021 219.50p 219.50p 212.50p 214.00p 523822
25/03/2021 214.50p 219.00p 214.00p 215.00p 218146
24/03/2021 224.00p 224.00p 210.50p 214.50p 350635
23/03/2021 211.00p 217.00p 210.50p 215.50p 670319
22/03/2021 225.00p 225.00p 211.50p 212.00p 555633
19/03/2021 213.50p 221.50p 212.00p 215.00p 208156
18/03/2021 217.00p 223.50p 211.00p 213.50p 456197
17/03/2021 214.00p 218.72p 211.00p 214.00p 147008
16/03/2021 219.50p 229.50p 215.51p 216.50p 238765
15/03/2021 210.50p 221.50p 210.50p 217.00p 398594
12/03/2021 219.50p 224.00p 211.50p 215.00p 401849
11/03/2021 215.00p 226.38p 214.83p 218.00p 570697
10/03/2021 219.50p 222.00p 217.00p 222.00p 481714
09/03/2021 217.00p 221.00p 216.00p 221.00p 270522
08/03/2021 213.00p 219.50p 211.00p 216.50p 164129
05/03/2021 209.00p 218.00p 205.81p 216.00p 458955
04/03/2021 205.50p 214.76p 204.00p 212.50p 197739
03/03/2021 205.50p 209.50p 204.00p 208.00p 432656
02/03/2021 203.50p 206.65p 200.00p 204.50p 461677
01/03/2021 208.00p 208.00p 199.60p 201.50p 251036
26/02/2021 200.00p 207.69p 198.60p 201.00p 312418
25/02/2021 199.80p 208.90p 197.75p 204.50p 586451
24/02/2021 194.80p 199.60p 192.00p 197.20p 220184
23/02/2021 196.00p 198.90p 190.80p 193.00p 270604
22/02/2021 196.20p 196.20p 189.60p 194.00p 177950
19/02/2021 191.60p 195.00p 190.90p 194.00p 268254
18/02/2021 197.20p 199.18p 193.00p 193.00p 133594
17/02/2021 199.80p 202.50p 195.20p 196.00p 414306
16/02/2021 198.00p 203.27p 195.60p 202.00p 628569
15/02/2021 196.00p 201.00p 195.00p 201.00p 167218
12/02/2021 194.00p 197.60p 194.00p 195.60p 166869
11/02/2021 195.80p 196.27p 193.00p 194.40p 155379
10/02/2021 192.00p 195.20p 192.00p 193.60p 217304
09/02/2021 193.00p 197.00p 192.40p 193.60p 171743
08/02/2021 197.80p 197.80p 191.80p 191.80p 214623
05/02/2021 195.80p 198.00p 191.00p 196.00p 230530
04/02/2021 198.80p 198.80p 192.60p 194.00p 234552
03/02/2021 197.40p 197.40p 192.40p 195.00p 294949
02/02/2021 194.20p 199.94p 192.60p 195.00p 597590
01/02/2021 195.80p 200.43p 190.20p 192.40p 536593
29/01/2021 190.20p 197.30p 190.20p 195.80p 500261
28/01/2021 198.20p 201.00p 187.00p 192.40p 306268

*Close Price adjusted for both dividends and splits