Watkin Jones (WJG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
12/08/2022 225.00p 225.00p 216.00p 224.00p 297303
11/08/2022 220.00p 220.50p 217.50p 219.00p 162731
10/08/2022 213.00p 222.00p 213.00p 219.00p 294931
09/08/2022 215.50p 218.50p 212.00p 217.00p 186786
08/08/2022 220.00p 220.00p 214.00p 215.50p 137971
05/08/2022 224.00p 224.00p 215.00p 216.00p 215416
04/08/2022 212.00p 217.37p 212.00p 216.00p 336482
03/08/2022 219.00p 219.00p 214.75p 216.00p 246550
02/08/2022 218.50p 220.50p 214.00p 217.00p 208559
01/08/2022 221.50p 222.00p 214.00p 219.00p 264148
29/07/2022 218.50p 224.00p 218.50p 220.00p 1010778
28/07/2022 220.50p 221.00p 219.00p 220.00p 361006
27/07/2022 218.50p 221.36p 218.45p 220.00p 1124584
26/07/2022 218.00p 221.50p 217.13p 220.00p 257955
25/07/2022 220.50p 226.00p 219.50p 221.50p 105622
22/07/2022 218.50p 224.50p 218.50p 222.00p 427507
21/07/2022 221.00p 222.50p 218.00p 219.50p 256202
20/07/2022 218.50p 223.00p 218.50p 222.00p 423689
19/07/2022 220.00p 225.00p 217.50p 221.00p 373583
18/07/2022 220.00p 221.50p 216.96p 221.00p 368958
15/07/2022 221.00p 225.00p 217.38p 221.00p 1262401
14/07/2022 220.00p 223.00p 216.00p 218.00p 2291795
13/07/2022 220.00p 224.50p 218.00p 223.50p 171627
12/07/2022 216.00p 223.00p 215.65p 222.50p 261042
11/07/2022 215.50p 219.00p 213.50p 217.00p 541069
08/07/2022 215.50p 219.50p 212.50p 215.50p 174740
07/07/2022 210.00p 218.39p 210.00p 215.00p 201860
06/07/2022 215.00p 216.62p 211.50p 215.50p 347876
05/07/2022 213.50p 217.50p 211.50p 213.50p 322967
04/07/2022 210.50p 217.00p 210.50p 214.50p 288591
01/07/2022 216.00p 220.00p 212.38p 214.50p 578783
30/06/2022 217.50p 224.00p 215.00p 220.00p 499963
29/06/2022 223.00p 224.50p 219.00p 224.50p 437168
28/06/2022 218.50p 227.00p 218.00p 225.00p 366653
27/06/2022 210.00p 218.50p 210.00p 217.00p 290225
24/06/2022 209.00p 216.50p 209.00p 214.00p 240820
23/06/2022 209.50p 214.00p 207.50p 209.00p 329990
22/06/2022 207.50p 213.00p 206.50p 210.50p 433127
21/06/2022 201.00p 209.75p 201.00p 208.00p 327813
20/06/2022 207.50p 212.80p 204.00p 205.50p 221941
17/06/2022 208.00p 209.20p 204.00p 206.00p 262507
16/06/2022 212.50p 213.70p 204.00p 206.00p 921422
15/06/2022 210.00p 219.50p 210.00p 210.50p 729854
14/06/2022 210.00p 218.00p 210.00p 217.00p 440681
13/06/2022 222.00p 227.00p 213.00p 214.50p 537751
10/06/2022 228.50p 232.50p 223.00p 224.00p 375020
09/06/2022 226.00p 229.27p 225.00p 228.00p 233327
08/06/2022 230.50p 237.90p 228.50p 230.00p 245596
07/06/2022 234.50p 235.00p 228.00p 231.50p 425904
06/06/2022 230.00p 237.00p 226.50p 228.50p 744769
03/06/2022 230.50p 235.50p 230.00p 232.00p 681034
02/06/2022 230.50p 235.50p 230.00p 232.00p 681034
01/06/2022 230.50p 235.50p 230.00p 232.00p 681034
31/05/2022 230.00p 233.35p 226.00p 232.00p 997056
30/05/2022 229.00p 237.00p 228.50p 232.00p 642122
27/05/2022 225.00p 232.12p 224.00p 231.00p 315744
26/05/2022 225.00p 226.50p 220.50p 224.50p 689772
25/05/2022 220.50p 225.00p 220.50p 223.50p 154193
24/05/2022 228.50p 229.00p 223.50p 224.50p 262225
23/05/2022 225.00p 230.00p 225.00p 226.50p 790336
20/05/2022 223.50p 229.64p 220.50p 227.00p 272145
19/05/2022 228.00p 228.50p 220.00p 222.50p 481665
18/05/2022 240.00p 240.00p 227.00p 228.00p 728187
17/05/2022 229.00p 237.00p 225.90p 237.00p 595067
16/05/2022 231.50p 234.00p 225.00p 231.00p 599650
13/05/2022 215.00p 230.50p 215.00p 230.50p 457087
12/05/2022 218.00p 225.50p 218.00p 224.00p 176892
11/05/2022 220.00p 228.00p 220.00p 225.50p 162886
10/05/2022 234.50p 234.50p 225.00p 225.00p 213865
09/05/2022 223.00p 237.00p 220.50p 232.50p 690647
06/05/2022 242.50p 245.02p 234.00p 234.50p 293257
05/05/2022 245.50p 246.50p 240.50p 242.50p 202380
04/05/2022 245.50p 245.50p 240.25p 242.00p 245157
03/05/2022 252.00p 253.87p 243.50p 245.50p 252651
02/05/2022 255.00p 255.00p 245.50p 247.50p 247439
29/04/2022 255.00p 255.00p 245.50p 247.50p 247439
28/04/2022 255.00p 255.00p 243.50p 248.00p 537906
27/04/2022 247.00p 257.00p 241.50p 244.00p 359696
26/04/2022 251.00p 254.50p 245.00p 245.50p 188435
25/04/2022 249.00p 256.50p 243.88p 248.00p 513846
22/04/2022 250.50p 253.02p 247.50p 248.50p 228909
21/04/2022 252.00p 254.50p 249.50p 250.00p 394289
20/04/2022 258.00p 258.50p 248.50p 250.00p 512074
19/04/2022 258.50p 260.00p 253.50p 259.00p 542255
18/04/2022 246.50p 258.50p 246.50p 257.50p 5650329
15/04/2022 246.50p 258.50p 246.50p 257.50p 5650329
14/04/2022 246.50p 258.50p 246.50p 257.50p 5650329
13/04/2022 253.50p 261.50p 250.50p 258.50p 776811
12/04/2022 256.00p 258.50p 251.50p 253.50p 467563
11/04/2022 255.00p 256.50p 250.00p 256.00p 192514
08/04/2022 264.00p 264.00p 250.00p 252.00p 233154
07/04/2022 256.00p 256.00p 251.00p 253.50p 574451
06/04/2022 260.00p 261.00p 253.00p 255.50p 465372
05/04/2022 258.00p 263.50p 257.00p 260.00p 327025
04/04/2022 259.00p 260.00p 256.00p 260.00p 1207864
01/04/2022 256.50p 261.00p 256.00p 259.00p 317519
31/03/2022 258.00p 258.50p 255.00p 256.00p 227852
30/03/2022 258.00p 258.48p 253.50p 256.50p 464009
29/03/2022 253.00p 259.00p 246.50p 259.00p 287777
28/03/2022 254.50p 257.50p 245.50p 255.50p 524707
25/03/2022 250.50p 254.50p 249.50p 254.50p 218468
24/03/2022 240.00p 252.00p 240.00p 251.00p 347744
23/03/2022 248.00p 252.50p 242.00p 250.00p 702510
22/03/2022 245.50p 253.50p 239.65p 249.00p 396013
21/03/2022 244.00p 248.00p 242.00p 245.00p 412890
18/03/2022 239.00p 246.50p 239.00p 243.50p 2069818
17/03/2022 246.50p 246.50p 240.00p 242.00p 1138858
16/03/2022 237.50p 241.90p 237.50p 239.50p 456176
15/03/2022 240.50p 241.00p 235.00p 237.00p 512592
14/03/2022 240.00p 246.00p 234.00p 242.00p 254362
11/03/2022 233.00p 240.00p 224.00p 236.50p 345110
10/03/2022 230.00p 232.00p 221.00p 232.00p 416697
09/03/2022 217.50p 224.71p 216.00p 223.50p 427957
08/03/2022 216.50p 220.50p 210.00p 215.00p 321760
07/03/2022 222.00p 230.50p 204.50p 214.50p 611730
04/03/2022 233.00p 240.04p 221.00p 223.50p 713021
03/03/2022 241.00p 241.50p 234.00p 235.00p 260477
02/03/2022 237.00p 240.00p 234.50p 237.00p 265032
01/03/2022 240.00p 242.65p 235.00p 235.00p 956355
28/02/2022 227.50p 241.00p 227.50p 240.00p 279499
25/02/2022 233.50p 237.50p 229.00p 236.50p 468590
24/02/2022 230.00p 234.50p 225.82p 230.00p 477885
23/02/2022 242.00p 242.00p 235.00p 236.50p 268913
22/02/2022 236.00p 242.00p 230.50p 235.00p 346447
21/02/2022 237.50p 244.50p 236.00p 236.50p 179115
18/02/2022 245.00p 248.00p 241.00p 242.00p 178874
17/02/2022 247.50p 247.70p 240.50p 245.00p 737080
16/02/2022 245.00p 249.50p 245.00p 246.00p 379455
15/02/2022 244.00p 248.00p 241.74p 246.50p 198644
14/02/2022 258.50p 258.50p 243.15p 244.50p 216461
11/02/2022 249.50p 251.05p 245.50p 251.00p 1604820
10/02/2022 255.00p 257.00p 249.32p 252.00p 704064
09/02/2022 255.00p 255.00p 250.00p 253.50p 303980
08/02/2022 250.00p 260.32p 250.00p 252.00p 371420
07/02/2022 255.00p 264.34p 254.50p 255.00p 403737
04/02/2022 263.00p 267.00p 257.00p 259.00p 294999
03/02/2022 275.00p 275.00p 263.50p 265.00p 169509
02/02/2022 267.00p 267.50p 262.76p 265.00p 282024
01/02/2022 267.50p 269.50p 264.00p 265.00p 565938
31/01/2022 270.00p 270.00p 264.00p 266.00p 694597
28/01/2022 263.00p 269.00p 255.00p 266.00p 811924
27/01/2022 264.50p 268.50p 261.00p 262.50p 1520052
26/01/2022 261.50p 271.50p 260.50p 268.50p 1327953
25/01/2022 253.50p 262.00p 253.50p 260.00p 1170089
24/01/2022 275.00p 277.40p 255.50p 258.00p 515343
21/01/2022 276.00p 282.08p 265.50p 268.00p 497893
20/01/2022 271.50p 280.50p 268.28p 276.50p 1113818
19/01/2022 279.50p 279.50p 265.50p 270.00p 1178660

*Close Price adjusted for both dividends and splits