Watkin Jones Plc (WJG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 44.50 | 45.40 | 43.50 | 44.25 | 44.25 | 436,469 |
| 25 Apr 2024 | 44.00 | 44.90 | 43.50 | 43.50 | 43.50 | 542,893 |
| 24 Apr 2024 | 45.75 | 45.75 | 42.80 | 43.10 | 43.10 | 1,063,154 |
| 23 Apr 2024 | 42.55 | 44.25 | 41.25 | 44.00 | 44.00 | 2,216,326 |
| 22 Apr 2024 | 40.30 | 41.30 | 39.15 | 40.40 | 40.40 | 1,025,052 |
| 19 Apr 2024 | 40.00 | 40.80 | 39.85 | 40.10 | 40.10 | 382,200 |
| 18 Apr 2024 | 39.80 | 40.32 | 39.55 | 39.90 | 39.90 | 330,930 |
| 17 Apr 2024 | 39.90 | 40.72 | 39.40 | 39.45 | 39.45 | 461,282 |
| 16 Apr 2024 | 40.30 | 41.10 | 39.60 | 39.90 | 39.90 | 890,903 |
| 15 Apr 2024 | 42.55 | 42.55 | 40.85 | 40.85 | 40.85 | 979,394 |
| 12 Apr 2024 | 42.70 | 42.70 | 41.40 | 41.55 | 41.55 | 727,678 |
| 11 Apr 2024 | 40.75 | 42.65 | 40.50 | 41.05 | 41.05 | 1,033,739 |
| 10 Apr 2024 | 42.35 | 42.35 | 40.55 | 41.10 | 41.10 | 996,294 |
| 09 Apr 2024 | 41.05 | 42.00 | 41.05 | 41.60 | 41.60 | 838,855 |
| 08 Apr 2024 | 40.60 | 42.55 | 40.55 | 41.15 | 41.15 | 1,407,169 |
| 05 Apr 2024 | 41.35 | 41.90 | 39.50 | 40.35 | 40.35 | 583,529 |
| 04 Apr 2024 | 41.10 | 41.50 | 41.15 | 41.35 | 41.35 | 465,242 |
| 03 Apr 2024 | 40.00 | 41.10 | 39.50 | 40.95 | 40.95 | 929,345 |
| 02 Apr 2024 | 42.40 | 42.40 | 40.25 | 40.25 | 40.25 | 1,309,816 |
| 28 Mar 2024 | 43.00 | 43.00 | 40.30 | 40.70 | 40.70 | 1,129,530 |
| 27 Mar 2024 | 42.20 | 43.45 | 39.60 | 41.40 | 41.40 | 1,260,435 |
| 26 Mar 2024 | 42.00 | 44.70 | 41.64 | 41.70 | 41.70 | 874,572 |
| 25 Mar 2024 | 43.15 | 44.95 | 42.00 | 42.50 | 42.50 | 759,164 |
| 22 Mar 2024 | 44.85 | 46.75 | 43.05 | 43.05 | 43.05 | 783,902 |
| 21 Mar 2024 | 43.25 | 45.15 | 42.00 | 44.70 | 44.70 | 1,863,766 |
| 20 Mar 2024 | 42.50 | 43.50 | 42.15 | 43.15 | 43.15 | 841,591 |
| 19 Mar 2024 | 42.35 | 43.85 | 41.75 | 42.15 | 42.15 | 557,169 |
| 18 Mar 2024 | 43.00 | 44.45 | 41.75 | 42.35 | 42.35 | 1,300,482 |
| 15 Mar 2024 | 44.55 | 46.90 | 42.00 | 42.40 | 42.40 | 1,586,739 |
| 14 Mar 2024 | 44.70 | 45.58 | 44.05 | 44.85 | 44.85 | 724,792 |
| 13 Mar 2024 | 46.95 | 47.95 | 44.66 | 44.85 | 44.85 | 790,896 |
| 12 Mar 2024 | 47.90 | 47.90 | 46.45 | 46.50 | 46.50 | 326,557 |
| 11 Mar 2024 | 50.00 | 50.00 | 46.75 | 47.05 | 47.05 | 1,451,022 |
| 08 Mar 2024 | 47.15 | 48.35 | 46.20 | 48.15 | 48.15 | 2,725,613 |
| 07 Mar 2024 | 45.80 | 47.30 | 44.05 | 46.95 | 46.95 | 2,492,170 |
| 06 Mar 2024 | 45.50 | 46.40 | 44.00 | 45.45 | 45.45 | 683,090 |
| 05 Mar 2024 | 44.75 | 45.20 | 44.00 | 44.35 | 44.35 | 993,445 |
| 04 Mar 2024 | 46.90 | 46.95 | 44.40 | 44.60 | 44.60 | 360,887 |
| 01 Mar 2024 | 46.00 | 47.05 | 44.79 | 46.30 | 46.30 | 2,015,458 |
| 29 Feb 2024 | 47.45 | 49.40 | 46.30 | 46.80 | 46.80 | 1,688,858 |
| 28 Feb 2024 | 48.30 | 49.60 | 46.90 | 47.00 | 47.00 | 1,209,102 |
| 27 Feb 2024 | 50.40 | 50.80 | 48.10 | 48.45 | 48.45 | 501,300 |
| 26 Feb 2024 | 50.90 | 51.00 | 49.05 | 50.30 | 50.30 | 1,044,276 |
| 23 Feb 2024 | 50.60 | 52.90 | 49.70 | 50.00 | 50.00 | 798,742 |
| 22 Feb 2024 | 51.60 | 52.58 | 50.50 | 51.20 | 51.20 | 449,216 |
| 21 Feb 2024 | 52.00 | 53.30 | 50.70 | 51.20 | 51.20 | 376,168 |
| 20 Feb 2024 | 53.80 | 54.10 | 51.70 | 51.70 | 51.70 | 717,489 |
| 19 Feb 2024 | 53.00 | 53.90 | 52.03 | 53.60 | 53.60 | 474,456 |
| 16 Feb 2024 | 53.80 | 54.00 | 52.00 | 52.60 | 52.60 | 659,980 |
| 15 Feb 2024 | 50.10 | 53.10 | 49.80 | 53.00 | 53.00 | 1,042,013 |
| 14 Feb 2024 | 49.35 | 51.10 | 49.20 | 50.80 | 50.80 | 602,366 |
| 13 Feb 2024 | 49.65 | 51.49 | 48.30 | 49.65 | 49.65 | 1,506,159 |
| 12 Feb 2024 | 49.35 | 50.90 | 48.25 | 50.90 | 50.90 | 958,099 |
| 09 Feb 2024 | 49.00 | 51.60 | 48.30 | 48.75 | 48.75 | 1,897,881 |
| 08 Feb 2024 | 50.20 | 53.00 | 49.25 | 49.40 | 49.40 | 1,252,980 |
| 07 Feb 2024 | 52.00 | 53.00 | 51.40 | 51.40 | 51.40 | 757,076 |
| 06 Feb 2024 | 50.60 | 52.90 | 49.10 | 52.50 | 52.50 | 1,575,747 |
| 05 Feb 2024 | 51.90 | 52.90 | 50.60 | 50.60 | 50.60 | 899,380 |
| 02 Feb 2024 | 51.20 | 52.80 | 49.05 | 51.40 | 51.40 | 2,688,735 |
| 01 Feb 2024 | 49.05 | 51.20 | 48.70 | 50.40 | 50.40 | 2,892,725 |
| 31 Jan 2024 | 46.20 | 50.05 | 46.12 | 49.50 | 49.50 | 1,502,992 |
| 30 Jan 2024 | 46.45 | 46.95 | 45.20 | 46.20 | 46.20 | 1,417,042 |
| 29 Jan 2024 | 46.70 | 47.65 | 45.04 | 46.00 | 46.00 | 1,586,096 |
| 26 Jan 2024 | 48.25 | 49.65 | 46.25 | 46.25 | 46.25 | 1,438,309 |
| 25 Jan 2024 | 48.80 | 49.20 | 46.60 | 47.00 | 47.00 | 4,269,234 |
| 24 Jan 2024 | 46.10 | 48.95 | 45.20 | 47.70 | 47.70 | 2,156,324 |
| 23 Jan 2024 | 52.00 | 52.70 | 46.00 | 46.00 | 46.00 | 4,118,339 |
| 22 Jan 2024 | 51.80 | 53.00 | 50.72 | 52.70 | 52.70 | 984,904 |
| 19 Jan 2024 | 52.90 | 52.90 | 51.20 | 51.50 | 51.50 | 502,293 |
| 18 Jan 2024 | 51.30 | 53.00 | 50.10 | 52.10 | 52.10 | 434,558 |
| 17 Jan 2024 | 52.20 | 53.60 | 50.12 | 51.20 | 51.20 | 775,603 |
| 16 Jan 2024 | 55.20 | 56.30 | 52.00 | 52.10 | 52.10 | 733,215 |
| 15 Jan 2024 | 57.00 | 57.40 | 55.10 | 55.20 | 55.20 | 1,472,936 |
| 12 Jan 2024 | 56.50 | 57.50 | 54.10 | 57.00 | 57.00 | 1,177,200 |
| 11 Jan 2024 | 55.90 | 56.90 | 55.50 | 56.00 | 56.00 | 696,891 |
| 10 Jan 2024 | 55.00 | 56.40 | 54.70 | 55.40 | 55.40 | 251,628 |
| 09 Jan 2024 | 56.00 | 56.00 | 54.80 | 56.00 | 56.00 | 1,143,274 |
| 08 Jan 2024 | 54.30 | 56.00 | 53.32 | 55.60 | 55.60 | 1,164,987 |
| 05 Jan 2024 | 54.00 | 55.40 | 53.80 | 54.50 | 54.50 | 376,928 |
| 04 Jan 2024 | 53.60 | 54.70 | 52.10 | 54.70 | 54.70 | 963,356 |
| 03 Jan 2024 | 55.50 | 57.90 | 52.50 | 54.10 | 54.10 | 1,063,187 |
| 02 Jan 2024 | 59.70 | 60.00 | 55.60 | 56.00 | 56.00 | 1,149,159 |
| 29 Dec 2023 | 58.70 | 60.40 | 57.73 | 58.30 | 58.30 | 508,972 |
| 28 Dec 2023 | 58.00 | 58.80 | 55.70 | 58.40 | 58.40 | 172,318 |
| 27 Dec 2023 | 57.90 | 57.90 | 55.70 | 57.40 | 57.40 | 490,025 |
| 22 Dec 2023 | 57.70 | 57.90 | 55.20 | 57.00 | 57.00 | 305,732 |
| 21 Dec 2023 | 55.50 | 57.30 | 54.00 | 57.30 | 57.30 | 796,712 |
| 20 Dec 2023 | 54.50 | 56.00 | 52.10 | 55.90 | 55.90 | 1,702,544 |
| 19 Dec 2023 | 53.00 | 53.00 | 50.10 | 52.70 | 52.70 | 536,230 |
| 18 Dec 2023 | 53.00 | 53.00 | 50.80 | 51.50 | 51.50 | 463,456 |
| 15 Dec 2023 | 53.00 | 53.00 | 51.00 | 51.20 | 51.20 | 794,656 |
| 14 Dec 2023 | 50.00 | 53.00 | 47.05 | 52.00 | 52.00 | 1,623,670 |
| 13 Dec 2023 | 50.00 | 50.00 | 47.00 | 48.05 | 48.05 | 320,872 |
| 12 Dec 2023 | 50.00 | 50.00 | 47.55 | 47.55 | 47.55 | 792,294 |
| 11 Dec 2023 | 50.00 | 50.00 | 47.53 | 47.85 | 47.85 | 1,133,799 |
| 08 Dec 2023 | 51.00 | 51.00 | 48.15 | 48.50 | 48.50 | 3,714,272 |
| 07 Dec 2023 | 50.00 | 50.60 | 47.00 | 50.60 | 50.60 | 1,335,191 |
| 06 Dec 2023 | 50.00 | 50.00 | 47.05 | 48.85 | 48.85 | 555,050 |
| 05 Dec 2023 | 50.00 | 50.00 | 47.05 | 47.90 | 47.90 | 255,303 |
| 04 Dec 2023 | 48.50 | 49.50 | 46.05 | 48.30 | 48.30 | 1,477,212 |
| *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.