1. Share Prices

  2. Woodside Energy Group LTD (WDS)

1,470.00p+12.00 (+0.82%)08 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Woodside Energy Group LTD Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 7, 20241432.00p1462.00p1432.00p1458.00p76,843
May 3, 20241412.00p1438.00p1412.00p1424.00p68,765
May 2, 20241368.00p1416.00p1368.00p1412.00p110,846
May 1, 20241450.00p1450.00p1400.00p1400.00p63,760
Apr 30, 20241478.00p1482.00p1448.00p1450.00p53,481
Apr 29, 20241488.00p1488.00p1462.00p1468.00p42,435
Apr 26, 20241450.00p1480.00p1450.00p1472.00p102,592
Apr 25, 20241484.00p1484.00p1451.64p1456.00p57,631
Apr 24, 20241480.00p1490.00p1470.00p1472.00p150,138
Apr 23, 20241508.00p1508.00p1470.00p1474.00p200,072
Apr 22, 20241490.00p1504.00p1478.00p1480.00p957,000
Apr 19, 20241510.00p1524.00p1496.00p1516.00p57,603
Apr 18, 20241520.00p1526.00p1510.00p1514.00p36,306
Apr 17, 20241526.00p1538.00p1520.13p1522.00p149,642
Apr 16, 20241546.00p1560.00p1516.00p1526.00p104,435
Apr 15, 20241570.00p1570.00p1552.00p1558.00p72,467
Apr 12, 20241570.00p1596.00p1566.88p1578.00p65,745
Apr 11, 20241574.00p1598.00p1568.52p1574.00p83,973
Apr 10, 20241544.00p1580.00p1544.00p1544.00p127,130
Apr 9, 20241566.00p1588.00p1556.00p1560.00p101,359
Apr 8, 20241586.00p1597.98p1576.48p1582.00p177,507
Apr 5, 20241580.00p1606.00p1576.96p1592.00p54,384
Apr 4, 20241558.00p1588.00p1564.52p1586.00p110,757
Apr 3, 20241554.00p1590.00p1546.00p1584.00p45,075
Apr 2, 20241518.00p1596.00p1510.00p1578.00p81,582
Mar 28, 20241575.00p1590.00p1556.00p1578.00p72,681
Mar 27, 20241550.00p1580.00p1549.36p1574.00p113,650
Mar 26, 20241556.00p1573.00p1551.00p1565.00p123,675
Mar 25, 20241540.00p1560.00p1530.00p1556.00p82,782
Mar 22, 20241551.00p1553.00p1537.36p1540.00p88,895
Mar 21, 20241570.00p1570.00p1550.59p1569.00p249,666
Mar 20, 20241570.00p1586.00p1539.88p1542.00p318,703
Mar 19, 20241530.00p1557.00p1530.00p1552.00p479,627
Mar 18, 20241541.00p1541.00p1507.00p1514.00p70,436
Mar 15, 20241530.00p1542.00p1513.00p1523.00p155,648
Mar 14, 20241491.00p1508.50p1491.00p1497.00p141,459
Mar 13, 20241496.00p1509.00p1493.00p1500.00p87,624
Mar 12, 20241500.00p1519.00p1496.00p1496.00p92,162
Mar 11, 20241503.00p1519.00p1497.00p1511.00p149,821
Mar 8, 20241553.00p1553.00p1525.00p1527.00p236,822
Mar 7, 20241538.00p1543.00p1511.00p1520.00p163,938
Mar 6, 20241572.00p1582.40p1556.50p1574.00p67,150
Mar 5, 20241557.00p1559.00p1538.00p1553.00p153,429
Mar 4, 20241566.00p1588.00p1550.90p1558.00p127,129
Mar 1, 20241563.00p1598.00p1563.00p1597.00p218,197
Feb 29, 20241540.00p1566.00p1540.00p1558.00p92,947
Feb 28, 20241573.00p1573.00p1532.00p1532.00p111,999
Feb 27, 20241550.00p1589.13p1550.00p1573.00p137,056
Feb 26, 20241560.00p1566.39p1533.00p1550.00p52,437
Feb 23, 20241560.00p1574.39p1530.00p1560.00p77,808
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC192.9016.91
Wizz Air Holdings PLC2,192.005.28
Osb Group PLC451.605.27
Close Brothers Group PLC494.804.96
W.A.G Payment Solutions PLC69.004.55
Wetherspoon ( J.D.) PLC759.004.33