UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.95 -0.41 (-0.49%) GOLD FUTURES
2,337.30 -4.80 (-0.20%) DOW
38,371.18 -132.51 (-0.34%) Bitcoin GBP
52,038.13 -1,621.68 (-3.02%)
John Wood Group PLC (WG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 148.40 | 149.80 | 146.30 | 147.30 | 147.30 | 1,417,566 |
| 23 Apr 2024 | 155.00 | 155.00 | 146.90 | 149.40 | 149.40 | 2,536,080 |
| 22 Apr 2024 | 147.80 | 154.60 | 147.80 | 152.20 | 152.20 | 1,019,966 |
| 19 Apr 2024 | 153.10 | 154.10 | 149.94 | 150.60 | 150.60 | 2,909,731 |
| 18 Apr 2024 | 144.90 | 151.00 | 143.20 | 151.00 | 151.00 | 2,833,435 |
| 17 Apr 2024 | 142.70 | 144.50 | 140.00 | 143.20 | 143.20 | 1,585,426 |
| 16 Apr 2024 | 142.00 | 143.90 | 140.00 | 142.50 | 142.50 | 2,432,693 |
| 15 Apr 2024 | 136.40 | 141.90 | 136.08 | 140.40 | 140.40 | 1,235,221 |
| 12 Apr 2024 | 141.40 | 142.50 | 138.70 | 140.00 | 140.00 | 1,508,811 |
| 11 Apr 2024 | 138.50 | 141.80 | 137.30 | 140.50 | 140.50 | 1,396,096 |
| 10 Apr 2024 | 132.00 | 137.90 | 132.00 | 137.50 | 137.50 | 1,801,813 |
| 09 Apr 2024 | 130.50 | 135.90 | 129.40 | 134.30 | 134.30 | 5,632,648 |
| 08 Apr 2024 | 128.70 | 132.30 | 127.92 | 131.10 | 131.10 | 1,107,965 |
| 05 Apr 2024 | 132.00 | 133.70 | 127.84 | 130.20 | 130.20 | 1,913,524 |
| 04 Apr 2024 | 130.50 | 135.00 | 130.00 | 132.40 | 132.40 | 3,966,620 |
| 03 Apr 2024 | 126.90 | 131.50 | 126.90 | 130.40 | 130.40 | 1,301,461 |
| 02 Apr 2024 | 131.00 | 133.04 | 127.40 | 127.40 | 127.40 | 2,238,817 |
| 28 Mar 2024 | 133.90 | 134.80 | 131.10 | 132.30 | 132.30 | 1,811,967 |
| 27 Mar 2024 | 134.50 | 136.30 | 129.50 | 134.00 | 134.00 | 2,255,138 |
| 26 Mar 2024 | 150.40 | 150.50 | 134.20 | 137.90 | 137.90 | 3,438,153 |
| 25 Mar 2024 | 143.50 | 148.20 | 143.50 | 148.20 | 148.20 | 1,441,451 |
| 22 Mar 2024 | 149.10 | 154.60 | 143.10 | 145.00 | 145.00 | 1,826,917 |
| 21 Mar 2024 | 151.10 | 153.60 | 148.80 | 152.90 | 152.90 | 795,358 |
| 20 Mar 2024 | 151.00 | 153.50 | 149.40 | 150.10 | 150.10 | 1,002,741 |
| 19 Mar 2024 | 150.90 | 152.10 | 146.80 | 151.90 | 151.90 | 1,222,786 |
| 18 Mar 2024 | 151.00 | 151.00 | 145.40 | 147.50 | 147.50 | 3,447,892 |
| 15 Mar 2024 | 149.70 | 149.70 | 142.40 | 147.60 | 147.60 | 3,656,347 |
| 14 Mar 2024 | 145.90 | 147.63 | 142.30 | 145.80 | 145.80 | 1,875,646 |
| 13 Mar 2024 | 145.00 | 145.00 | 139.70 | 142.40 | 142.40 | 2,292,685 |
| 12 Mar 2024 | 142.00 | 145.70 | 141.30 | 141.80 | 141.80 | 1,398,002 |
| 11 Mar 2024 | 147.60 | 149.60 | 142.90 | 144.90 | 144.90 | 1,020,524 |
| 08 Mar 2024 | 147.90 | 149.30 | 145.00 | 148.20 | 148.20 | 881,434 |
| 07 Mar 2024 | 146.10 | 149.40 | 142.00 | 147.70 | 147.70 | 1,304,146 |
| 06 Mar 2024 | 142.60 | 146.60 | 142.60 | 146.60 | 146.60 | 1,270,815 |
| 05 Mar 2024 | 143.90 | 145.70 | 141.60 | 142.60 | 142.60 | 774,410 |
| 04 Mar 2024 | 142.80 | 147.70 | 142.80 | 143.80 | 143.80 | 1,037,816 |
| 01 Mar 2024 | 148.10 | 150.50 | 145.70 | 146.10 | 146.10 | 1,021,443 |
| 29 Feb 2024 | 148.50 | 151.00 | 147.30 | 147.40 | 147.40 | 1,339,150 |
| 28 Feb 2024 | 146.50 | 147.90 | 144.39 | 147.90 | 147.90 | 1,002,022 |
| 27 Feb 2024 | 146.00 | 148.90 | 145.30 | 146.50 | 146.50 | 1,247,747 |
| 26 Feb 2024 | 148.90 | 150.60 | 146.30 | 146.30 | 146.30 | 1,288,850 |
| 23 Feb 2024 | 153.60 | 153.60 | 148.70 | 150.10 | 150.10 | 666,043 |
| 22 Feb 2024 | 147.00 | 152.10 | 146.60 | 150.30 | 150.30 | 842,605 |
| 21 Feb 2024 | 149.40 | 149.70 | 144.90 | 149.20 | 149.20 | 1,273,152 |
| 20 Feb 2024 | 145.00 | 148.70 | 143.90 | 145.70 | 145.70 | 1,440,780 |
| 19 Feb 2024 | 147.80 | 152.60 | 147.60 | 149.40 | 149.40 | 983,890 |
| 16 Feb 2024 | 153.30 | 158.60 | 151.10 | 151.60 | 151.60 | 810,140 |
| 15 Feb 2024 | 146.60 | 153.56 | 146.60 | 153.00 | 153.00 | 1,337,344 |
| 14 Feb 2024 | 153.00 | 153.00 | 147.90 | 150.80 | 150.80 | 724,363 |
| 13 Feb 2024 | 151.90 | 151.90 | 145.60 | 149.80 | 149.80 | 1,340,043 |
| 12 Feb 2024 | 150.50 | 152.70 | 148.80 | 151.00 | 151.00 | 634,080 |
| 09 Feb 2024 | 149.60 | 153.00 | 149.30 | 149.30 | 149.30 | 1,225,876 |
| 08 Feb 2024 | 158.20 | 158.30 | 152.30 | 152.30 | 152.30 | 1,038,058 |
| 07 Feb 2024 | 156.10 | 156.30 | 153.70 | 153.70 | 153.70 | 1,356,926 |
| 06 Feb 2024 | 156.20 | 159.40 | 153.30 | 155.10 | 155.10 | 4,732,692 |
| 05 Feb 2024 | 157.80 | 160.60 | 154.71 | 155.50 | 155.50 | 1,679,221 |
| 02 Feb 2024 | 158.00 | 159.50 | 155.10 | 158.00 | 158.00 | 1,308,296 |
| 01 Feb 2024 | 161.00 | 161.00 | 149.60 | 155.00 | 155.00 | 2,556,198 |
| 31 Jan 2024 | 166.30 | 166.40 | 157.50 | 157.50 | 157.50 | 2,858,451 |
| 30 Jan 2024 | 172.00 | 173.30 | 166.30 | 166.40 | 166.40 | 1,340,997 |
| 29 Jan 2024 | 172.00 | 174.00 | 170.30 | 171.40 | 171.40 | 588,539 |
| 26 Jan 2024 | 171.20 | 172.80 | 170.60 | 170.70 | 170.70 | 1,070,874 |
| 25 Jan 2024 | 167.50 | 175.10 | 167.50 | 171.20 | 171.20 | 1,145,903 |
| 24 Jan 2024 | 172.40 | 176.60 | 169.20 | 170.60 | 170.60 | 2,197,102 |
| 23 Jan 2024 | 170.80 | 175.00 | 162.00 | 170.20 | 170.20 | 6,621,437 |
| 22 Jan 2024 | 168.60 | 178.80 | 117.67 | 176.40 | 176.40 | 3,411,051 |
| 19 Jan 2024 | 167.30 | 170.30 | 167.00 | 168.60 | 168.60 | 2,152,202 |
| 18 Jan 2024 | 169.30 | 169.30 | 165.90 | 166.90 | 166.90 | 2,709,406 |
| 17 Jan 2024 | 166.80 | 170.00 | 165.60 | 168.60 | 168.60 | 2,529,954 |
| 16 Jan 2024 | 164.70 | 171.00 | 162.20 | 169.00 | 169.00 | 5,564,490 |
| 15 Jan 2024 | 161.20 | 165.60 | 151.70 | 165.50 | 165.50 | 4,189,746 |
| 12 Jan 2024 | 156.00 | 161.90 | 153.70 | 156.90 | 156.90 | 1,525,256 |
| 11 Jan 2024 | 155.00 | 156.30 | 151.10 | 152.50 | 152.50 | 1,386,560 |
| 10 Jan 2024 | 156.20 | 156.80 | 153.40 | 155.50 | 155.50 | 897,162 |
| 09 Jan 2024 | 158.30 | 158.30 | 150.60 | 154.90 | 154.90 | 1,147,018 |
| 08 Jan 2024 | 154.10 | 155.80 | 152.70 | 155.30 | 155.30 | 657,154 |
| 05 Jan 2024 | 157.80 | 162.60 | 153.16 | 155.70 | 155.70 | 700,157 |
| 04 Jan 2024 | 168.90 | 168.90 | 158.40 | 158.40 | 158.40 | 899,956 |
| 03 Jan 2024 | 172.00 | 172.00 | 164.40 | 164.40 | 164.40 | 1,290,184 |
| 02 Jan 2024 | 173.00 | 173.50 | 167.60 | 168.70 | 168.70 | 1,503,386 |
| 29 Dec 2023 | 170.10 | 173.50 | 170.10 | 172.10 | 172.10 | 874,764 |
| 28 Dec 2023 | 173.10 | 173.40 | 170.90 | 172.40 | 172.40 | 3,146,913 |
| 27 Dec 2023 | 173.10 | 173.10 | 166.60 | 172.30 | 172.30 | 3,169,102 |
| 22 Dec 2023 | 168.30 | 169.50 | 165.60 | 169.50 | 169.50 | 2,832,426 |
| 21 Dec 2023 | 168.00 | 173.00 | 164.40 | 168.50 | 168.50 | 1,124,738 |
| 20 Dec 2023 | 165.00 | 170.60 | 164.00 | 170.60 | 170.60 | 2,928,701 |
| 19 Dec 2023 | 163.00 | 165.90 | 161.30 | 163.90 | 163.90 | 4,580,999 |
| 18 Dec 2023 | 156.00 | 162.10 | 154.20 | 161.70 | 161.70 | 1,828,225 |
| 15 Dec 2023 | 155.90 | 160.30 | 151.10 | 158.00 | 158.00 | 5,682,907 |
| 14 Dec 2023 | 147.40 | 154.30 | 144.90 | 153.00 | 153.00 | 2,549,443 |
| 13 Dec 2023 | 139.00 | 144.80 | 139.00 | 144.80 | 144.80 | 1,615,271 |
| 12 Dec 2023 | 140.00 | 144.00 | 138.70 | 140.70 | 140.70 | 1,528,014 |
| 11 Dec 2023 | 144.00 | 144.20 | 140.50 | 142.30 | 142.30 | 814,199 |
| 08 Dec 2023 | 139.00 | 142.20 | 137.60 | 141.50 | 141.50 | 1,936,900 |
| 07 Dec 2023 | 140.40 | 143.20 | 137.70 | 138.50 | 138.50 | 1,140,574 |
| 06 Dec 2023 | 141.80 | 143.70 | 139.90 | 142.00 | 142.00 | 1,283,820 |
| 05 Dec 2023 | 138.00 | 141.50 | 138.00 | 140.10 | 140.10 | 878,429 |
| 04 Dec 2023 | 140.40 | 140.96 | 138.00 | 138.60 | 138.60 | 865,396 |
| 01 Dec 2023 | 140.30 | 142.30 | 136.79 | 141.60 | 141.60 | 757,221 |
| 30 Nov 2023 | 141.30 | 143.20 | 138.90 | 139.10 | 139.10 | 2,316,986 |
| *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.