UK markets open in 1 hour 30 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,424.22 +217.09 (+1.19%) CRUDE OIL
79.20 +0.25 (+0.32%) GOLD FUTURES
2,315.70 +6.10 (+0.26%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,443.42 +1,706.38 (+3.73%)
Walker Crips Group plc (WCW.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:01AM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 22.00 | 23.00 | 22.90 | 22.50 | 22.50 | 18,678 |
| 01 May 2024 | 21.00 | 22.00 | 20.00 | 22.00 | 22.00 | 3,547 |
| 30 Apr 2024 | 21.00 | 22.00 | 21.90 | 21.00 | 21.00 | 6,000 |
| 29 Apr 2024 | 20.50 | 21.80 | 21.80 | 21.00 | 21.00 | 25,000 |
| 26 Apr 2024 | 20.50 | 21.00 | 20.07 | 20.50 | 20.50 | 47,760 |
| 25 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 24 Apr 2024 | 20.50 | 20.90 | 20.00 | 20.50 | 20.50 | 165,252 |
| 23 Apr 2024 | 20.50 | 21.00 | 19.60 | 20.50 | 20.50 | 2,554 |
| 22 Apr 2024 | 21.50 | 20.73 | 19.25 | 20.50 | 20.50 | 65,364 |
| 19 Apr 2024 | 21.50 | 20.16 | 20.16 | 21.50 | 21.50 | 2,141 |
| 18 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 17 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 16 Apr 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| 15 Apr 2024 | 21.00 | 23.00 | 21.00 | 22.00 | 22.00 | 21,161 |
| 12 Apr 2024 | 21.00 | 21.69 | 20.11 | 21.00 | 21.00 | 49,805 |
| 11 Apr 2024 | 21.50 | 22.00 | 21.00 | 21.00 | 21.00 | 84,056 |
| 10 Apr 2024 | 21.50 | 21.00 | 20.63 | 21.50 | 21.50 | 9,388 |
| 09 Apr 2024 | 21.50 | 21.00 | 21.00 | 21.50 | 21.50 | 87 |
| 08 Apr 2024 | 22.00 | 23.00 | 21.00 | 21.50 | 21.50 | 9,045 |
| 05 Apr 2024 | 22.00 | 21.70 | 21.70 | 22.00 | 22.00 | 15,000 |
| 04 Apr 2024 | 22.00 | 21.20 | 21.20 | 22.00 | 22.00 | 6,655 |
| 03 Apr 2024 | 22.00 | 22.70 | 20.80 | 20.80 | 20.80 | 12,866 |
| 02 Apr 2024 | 22.50 | 23.40 | 21.16 | 23.40 | 23.40 | 28,053 |
| 28 Mar 2024 | 22.50 | 24.00 | 24.00 | 22.50 | 22.50 | 65 |
| 27 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 26 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 25 Mar 2024 | 22.50 | 21.63 | 21.50 | 22.50 | 22.50 | 8,804 |
| 22 Mar 2024 | 22.50 | 23.00 | 21.63 | 22.50 | 22.50 | 130,260 |
| 21 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 20 Mar 2024 | 22.50 | 24.00 | 24.00 | 22.50 | 22.50 | 10 |
| 19 Mar 2024 | 22.50 | 23.00 | 23.00 | 22.50 | 22.50 | 13,043 |
| 18 Mar 2024 | 22.50 | 23.17 | 23.17 | 22.50 | 22.50 | 431 |
| 15 Mar 2024 | 22.50 | 22.90 | 22.90 | 22.50 | 22.50 | 10,000 |
| 14 Mar 2024 | 22.50 | 24.00 | 21.00 | 22.50 | 22.50 | 120 |
| 13 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 12 Mar 2024 | 22.50 | 21.00 | 21.00 | 22.50 | 22.50 | 2,400 |
| 11 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 08 Mar 2024 | 22.50 | 21.10 | 21.10 | 22.50 | 22.50 | 21,243 |
| 07 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 06 Mar 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 05 Mar 2024 | 22.50 | 24.00 | 24.00 | 22.50 | 22.50 | 159 |
| 04 Mar 2024 | 23.00 | 22.40 | 22.04 | 22.50 | 22.50 | 4,100 |
| 01 Mar 2024 | 22.50 | 22.25 | 22.25 | 23.00 | 23.00 | 25,000 |
| 29 Feb 2024 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | 26,881 |
| 28 Feb 2024 | 22.50 | 22.65 | 21.60 | 22.50 | 22.50 | 17,073 |
| 27 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 26 Feb 2024 | 22.50 | 23.08 | 22.00 | 22.50 | 22.50 | 35,505 |
| 23 Feb 2024 | 22.50 | 22.50 | 21.50 | 22.50 | 22.50 | 124,951 |
| 22 Feb 2024 | 22.50 | 21.30 | 21.30 | 22.50 | 22.50 | 6,000 |
| 21 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 20 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 19 Feb 2024 | 22.50 | 24.00 | 21.00 | 22.50 | 22.50 | 104 |
| 16 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 15 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 14 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 13 Feb 2024 | 22.50 | 23.08 | 23.08 | 22.50 | 22.50 | 612 |
| 12 Feb 2024 | 22.50 | 21.75 | 21.75 | 22.50 | 22.50 | 3,532 |
| 09 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 08 Feb 2024 | 22.50 | 21.30 | 21.30 | 22.50 | 22.50 | 453 |
| 07 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 06 Feb 2024 | 22.50 | 23.08 | 23.08 | 22.50 | 22.50 | 1,000 |
| 05 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 02 Feb 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 01 Feb 2024 | 22.50 | 23.08 | 21.30 | 22.50 | 22.50 | 343 |
| 31 Jan 2024 | 22.50 | 23.80 | 22.05 | 22.50 | 22.50 | 101,041 |
| 30 Jan 2024 | 22.50 | 24.40 | 22.05 | 22.50 | 22.50 | 2,264 |
| 29 Jan 2024 | 22.50 | 23.80 | 23.80 | 22.50 | 22.50 | 8 |
| 26 Jan 2024 | 22.50 | 23.80 | 22.05 | 22.50 | 22.50 | 710 |
| 25 Jan 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 24 Jan 2024 | 22.00 | 24.00 | 22.05 | 22.50 | 22.50 | 109,189 |
| 23 Jan 2024 | 23.50 | 24.00 | 23.00 | 22.00 | 22.00 | 4,024 |
| 22 Jan 2024 | 24.00 | 23.55 | 23.00 | 23.50 | 23.50 | 48,000 |
| 19 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 18 Jan 2024 | 24.00 | 23.55 | 23.55 | 24.00 | 24.00 | 300 |
| 17 Jan 2024 | 25.00 | 24.70 | 23.50 | 24.00 | 24.00 | 38,174 |
| 16 Jan 2024 | 25.00 | 26.00 | 26.00 | 25.00 | 25.00 | 3 |
| 15 Jan 2024 | 25.25 | 25.25 | 24.00 | 25.00 | 25.00 | 24,023 |
| 12 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 11 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 11 Jan 2024 | 0.25 Dividend | |||||
| 10 Jan 2024 | 25.00 | 26.00 | 26.00 | 25.00 | 24.75 | 7 |
| 09 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.75 | - |
| 08 Jan 2024 | 25.00 | 24.50 | 24.10 | 25.00 | 24.75 | 4,008 |
| 05 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.75 | - |
| 04 Jan 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.75 | - |
| 03 Jan 2024 | 25.00 | 26.00 | 24.00 | 25.00 | 24.75 | 27,256 |
| 02 Jan 2024 | 25.00 | 24.00 | 24.00 | 25.00 | 24.75 | 4 |
| 29 Dec 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 24.75 | - |
| 28 Dec 2023 | 25.00 | 25.70 | 23.60 | 25.00 | 24.75 | 13,641 |
| 27 Dec 2023 | 24.50 | 25.70 | 23.60 | 25.00 | 24.75 | 20,343 |
| 22 Dec 2023 | 23.50 | 25.00 | 23.60 | 24.50 | 24.26 | 69,450 |
| 21 Dec 2023 | 23.00 | 24.50 | 23.00 | 23.50 | 23.26 | 20,783 |
| 20 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 22.77 | - |
| 19 Dec 2023 | 22.50 | 22.78 | 22.78 | 23.00 | 22.77 | 30,542 |
| 18 Dec 2023 | 22.00 | 24.00 | 22.36 | 22.50 | 22.27 | 5,007 |
| 15 Dec 2023 | 22.00 | 23.00 | 21.00 | 22.00 | 21.78 | 40,141 |
| 14 Dec 2023 | 22.00 | 21.80 | 21.16 | 22.00 | 21.78 | 4,500 |
| 13 Dec 2023 | 21.50 | 21.63 | 21.63 | 22.00 | 21.78 | 4,000 |
| 12 Dec 2023 | 21.50 | 21.50 | 21.50 | 21.50 | 21.28 | - |
| 11 Dec 2023 | 23.00 | 23.00 | 21.10 | 22.00 | 21.78 | 16,911 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.