UK Markets open in 4 hrs 19 mins

John Wood Group PLC (WG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
316.00+33.30 (+11.78%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2020------
24 Nov 2020------
23 Nov 2020271.70283.20271.70282.70282.701,755,932
20 Nov 2020268.50276.40264.50267.60267.601,460,057
19 Nov 2020272.50276.80265.80266.90266.903,065,114
18 Nov 2020286.60288.40274.10275.20275.202,167,151
17 Nov 2020290.90298.70287.30289.50289.502,107,478
16 Nov 2020280.00297.20277.50296.70296.701,760,989
13 Nov 2020263.70277.10262.40272.20272.201,485,290
12 Nov 2020261.40273.70259.90269.80269.802,288,353
11 Nov 2020261.70274.50258.90267.20267.202,521,387
10 Nov 2020245.00268.30245.00264.40264.402,363,399
09 Nov 2020220.10249.20220.10248.50248.503,074,188
06 Nov 2020223.40223.40216.30216.90216.905,229,988
05 Nov 2020215.00223.60213.20217.80217.801,565,889
04 Nov 2020211.60218.10210.38215.00215.002,006,151
03 Nov 2020215.90227.36214.50216.80216.802,027,544
02 Nov 2020210.20219.30208.40219.30219.301,734,298
30 Oct 20202.022.142.022.122.121,811,506
29 Oct 2020208.00216.40204.70204.70204.704,728,859
28 Oct 2020208.20215.00202.00211.90211.902,086,748
27 Oct 2020215.70219.00211.40212.90212.901,796,120
26 Oct 2020221.40231.79216.44219.30219.301,087,297
23 Oct 2020217.70231.90216.44224.50224.501,409,112
22 Oct 2020216.30221.00213.30219.00219.001,162,866
21 Oct 2020227.00227.00218.20219.40219.403,421,460
20 Oct 2020215.70227.10215.70222.00222.001,420,492
19 Oct 2020210.60222.30210.60220.40220.401,496,941
16 Oct 2020211.90216.90208.80215.50215.501,883,773
15 Oct 2020216.10216.10202.90208.30208.303,359,097
14 Oct 2020214.00216.70209.40215.70215.701,567,850
13 Oct 2020219.40220.90212.70212.70212.702,024,068
12 Oct 2020216.10222.20213.10213.30213.301,781,365
09 Oct 2020213.00225.78213.00220.90220.904,024,157
08 Oct 2020216.10221.80215.20218.50218.501,618,972
07 Oct 2020217.20226.20216.82219.50219.501,325,985
06 Oct 2020211.90227.50211.90220.90220.901,664,290
05 Oct 2020209.50217.20209.50215.00215.001,139,781
02 Oct 2020203.50208.30201.50208.30208.301,634,565
01 Oct 2020217.20218.10207.70207.70207.701,674,245
30 Sep 2020210.00216.80210.00212.80212.801,779,674
29 Sep 2020220.00220.00210.50210.50210.501,490,345
28 Sep 2020207.80218.80204.80217.00217.002,047,464
25 Sep 2020199.55209.20199.55206.20206.201,219,806
24 Sep 2020204.40211.88198.30203.00203.003,692,017
23 Sep 2020211.90214.302.14208.40208.403,201,224
22 Sep 2020219.20219.20207.60209.70209.702,389,700
21 Sep 2020230.70230.70214.80215.40215.403,153,056
18 Sep 2020233.30234.60227.60232.80232.8012,878,746
17 Sep 2020222.90233.60221.00232.30232.301,347,761
16 Sep 2020225.40227.80219.00225.80225.804,467,311
15 Sep 2020228.00228.00219.80224.80224.804,314,691
14 Sep 2020220.30227.00219.00224.40224.402,685,173
11 Sep 2020222.70225.70218.60222.60222.603,547,486
10 Sep 2020230.00232.70227.10229.50229.501,767,833
09 Sep 2020233.00236.10226.60232.00232.002,510,736
08 Sep 2020229.00235.80225.50228.50228.503,814,421
07 Sep 2020229.00235.20229.00231.80231.801,787,067
04 Sep 2020236.60236.80229.80234.10234.102,217,643
03 Sep 2020223.70236.70222.51233.00233.002,702,327
02 Sep 2020240.40240.70231.70233.80233.804,002,975
01 Sep 2020247.60249.80235.90237.30237.303,452,680
28 Aug 2020236.90251.50236.10247.80247.802,197,348
27 Aug 2020231.60238.70228.50233.40233.402,616,345
26 Aug 2020230.00240.30226.83238.20238.201,575,770
25 Aug 2020235.90239.10230.46231.10231.103,704,478
24 Aug 2020222.10235.00212.79233.90233.901,438,269
21 Aug 2020222.80223.00212.70219.70219.701,471,604
20 Aug 2020220.70224.20216.90217.40217.401,419,858
19 Aug 2020228.00234.30221.29223.10223.102,076,813
18 Aug 2020218.80234.60213.70222.40222.402,827,895
17 Aug 2020211.30218.42209.95212.10212.102,586,658
14 Aug 2020215.60218.60210.90215.70215.701,393,297
13 Aug 2020219.70228.10219.50219.50219.50938,985
12 Aug 2020231.00231.70225.10225.10225.103,598,721
11 Aug 2020223.00229.20221.50227.40227.401,693,908
10 Aug 2020209.80218.30208.00218.10218.101,152,255
07 Aug 2020203.20206.20198.80206.20206.20963,517
06 Aug 2020212.00212.99204.20207.70207.701,234,006
05 Aug 2020200.50212.70200.50212.70212.702,558,145
04 Aug 2020197.10205.80197.10201.70201.702,406,960
03 Aug 2020190.00200.30186.95199.85199.852,242,863
31 Jul 2020196.30205.00191.05191.05191.053,219,535
30 Jul 2020195.40200.70191.80192.10192.101,548,881
29 Jul 2020203.90204.00198.45198.45198.451,992,953
28 Jul 2020208.90213.80203.50207.20207.201,455,214
27 Jul 2020212.90215.15206.20209.30209.301,288,099
24 Jul 2020213.70220.70213.05216.70216.701,465,659
23 Jul 2020230.90231.90219.10219.10219.102,213,270
22 Jul 2020230.70238.40223.90225.50225.502,423,312
21 Jul 2020231.00237.20227.00234.80234.802,351,572
20 Jul 2020226.20230.00222.49223.40223.402,507,446
17 Jul 2020221.20227.00220.90226.20226.202,546,436
16 Jul 2020210.40224.28209.70221.30221.302,389,521
15 Jul 2020206.00217.40205.40214.60214.602,988,582
14 Jul 2020195.05206.00195.05205.10205.102,045,682
13 Jul 2020203.80207.50199.45201.50201.501,726,308
10 Jul 2020191.75200.90188.65200.10200.102,342,076
09 Jul 2020199.60200.50190.00193.15193.152,731,618
08 Jul 2020196.95200.80196.25196.70196.701,963,366
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...