UK Markets open in 44 mins

Watkin Jones Plc (WJG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
231.00-7.00 (-2.94%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
12 May 2021------
11 May 2021------
10 May 2021------
07 May 2021------
06 May 2021------
05 May 2021------
04 May 2021------
30 Apr 2021------
29 Apr 2021------
28 Apr 2021------
27 Apr 2021------
26 Apr 2021------
23 Apr 2021233.50238.00232.00236.50236.50237,695
22 Apr 2021240.00240.00227.38234.00234.00173,616
21 Apr 2021230.00236.50229.50229.50229.50113,956
20 Apr 2021235.50239.50231.36233.00233.00312,745
19 Apr 2021232.00239.00229.22235.00235.00264,054
16 Apr 2021223.50231.50222.68230.50230.501,483,704
15 Apr 2021231.00231.00221.06227.00227.00215,503
14 Apr 2021224.00233.00223.50227.50227.50821,382
13 Apr 2021235.00235.00225.50229.00229.001,136,808
12 Apr 2021230.00232.00225.00228.00228.00345,177
09 Apr 2021230.00237.00227.02230.00230.00435,030
08 Apr 2021230.00235.00223.62231.50231.50517,781
07 Apr 2021218.50229.50218.50229.50229.50380,633
06 Apr 2021214.00221.00213.00219.00219.001,009,018
01 Apr 2021214.00217.00211.50213.00213.00599,053
31 Mar 2021214.50215.50212.50213.00213.00119,612
30 Mar 2021211.00220.00211.00215.00215.00292,808
29 Mar 2021215.50220.94212.00214.00214.00326,255
26 Mar 2021219.50219.50212.50214.00214.00530,991
25 Mar 2021214.50219.00214.00215.00215.00224,849
24 Mar 2021224.00224.00210.50214.50214.50350,635
23 Mar 2021211.00217.00210.50215.50215.50670,319
22 Mar 2021225.00225.00211.50212.00212.00676,101
19 Mar 2021213.50221.50212.00215.00215.00210,584
18 Mar 2021217.00223.50211.00213.50213.50458,844
17 Mar 2021214.00218.73211.00214.00214.00155,119
16 Mar 2021219.50229.50215.51216.50216.50242,927
15 Mar 2021210.50221.50210.50217.00217.00415,272
12 Mar 2021219.50224.00211.50215.00215.00403,472
11 Mar 2021215.00226.38214.83218.00218.00580,897
10 Mar 2021219.50222.00217.00222.00222.00486,228
09 Mar 2021217.00221.00216.00221.00221.00275,795
08 Mar 2021213.00219.50211.00216.50216.50180,618
05 Mar 2021209.00218.00205.81216.00216.00463,284
04 Mar 2021205.50214.76204.00212.50212.50204,416
03 Mar 2021205.50209.50204.00208.00208.00439,719
02 Mar 2021203.50206.65200.00204.50204.50479,436
01 Mar 2021208.00208.00199.60201.50201.50290,649
26 Feb 2021200.00207.69198.60201.00201.00370,798
25 Feb 2021199.80208.90197.75204.50204.50599,967
24 Feb 2021194.80199.60192.00197.20197.20409,785
23 Feb 2021196.00198.90190.80193.00193.00279,774
22 Feb 2021196.20196.20189.60194.00194.00238,517
19 Feb 2021191.60195.00190.90194.00194.00307,236
18 Feb 2021197.20199.18193.00193.00193.00173,121
17 Feb 2021199.80202.50195.20196.00196.00426,314
16 Feb 2021198.00203.27195.60202.00202.00683,456
15 Feb 2021196.00201.00195.00201.00201.00170,516
12 Feb 2021194.00197.60194.00195.60195.60262,646
11 Feb 2021195.80196.27193.00194.40194.40203,861
10 Feb 2021192.00195.20192.00193.60193.60272,173
09 Feb 2021193.00197.00192.40193.60193.601,366,714
08 Feb 2021197.80197.80191.80191.80191.80299,064
05 Feb 2021195.80198.00191.00196.00196.00232,340
04 Feb 2021198.80198.80192.60194.00194.00248,586
03 Feb 2021197.40197.40192.40195.00195.00318,474
02 Feb 2021194.20199.95192.60195.00195.00854,429
01 Feb 2021195.80200.43190.20192.40192.40548,659
29 Jan 2021190.20197.30190.20195.80195.80514,592
28 Jan 2021198.20201.00187.00192.40192.40325,609
28 Jan 20217.35 Dividend
27 Jan 2021209.00209.00198.50200.00192.65568,716
26 Jan 2021198.40206.00195.00202.50195.06903,872
25 Jan 2021200.00200.00193.20197.00189.76861,231
22 Jan 2021195.00205.20195.00198.00190.721,546,667
21 Jan 2021195.00208.00195.00199.60192.26656,117
20 Jan 2021204.00213.00198.80200.00192.65799,633
19 Jan 2021189.80206.00189.20202.00194.581,463,738
18 Jan 2021188.00191.20184.00186.40179.55166,491
15 Jan 2021188.20189.00182.60186.00179.16645,235
14 Jan 2021187.00188.80184.00186.00179.16322,822
13 Jan 2021184.80190.14183.40185.80178.971,535,426
12 Jan 2021192.60192.60184.20184.20177.43206,289
11 Jan 2021187.00192.80183.40185.80178.97242,202
08 Jan 2021190.40193.80181.00186.40179.55302,666
07 Jan 2021192.60193.60185.40188.40181.48387,774
06 Jan 2021187.00193.80182.60188.40181.48340,286
05 Jan 2021185.00189.98181.58187.00180.13297,640
04 Jan 2021189.60192.60184.20186.80179.94605,844
31 Dec 2020185.40193.60181.86184.20177.43142,676
30 Dec 2020188.00194.40183.80185.60178.78386,596
29 Dec 2020185.80195.33181.92189.80182.82356,779
24 Dec 2020173.00185.60172.64180.40173.771,376,133
23 Dec 2020169.80174.20169.80173.00166.64372,510
22 Dec 2020168.80173.00168.80171.60165.29469,440
21 Dec 2020173.00179.80162.34170.20163.95477,153
18 Dec 2020179.20179.80171.60174.00167.61461,778
17 Dec 2020177.00179.40174.00174.00167.61346,751
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...