1. Share Prices

  2. Wood Group (John) PLC (WG.)

23.70p-1.12 (-4.51%)05 Dec 2025, 17:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Wood Group (John) PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 202524.80p25.20p23.70p23.70p11,656,692
Dec 4, 202523.90p25.60p23.10p24.82p21,766,625
Dec 3, 202523.90p24.50p23.78p23.88p4,118,400
Dec 2, 202524.34p25.00p24.00p24.08p7,724,105
Dec 1, 202524.98p25.00p24.38p24.54p3,444,754
Nov 28, 202524.34p25.00p24.34p24.50p5,095,856
Nov 27, 202524.90p24.90p24.06p24.36p3,986,391
Nov 26, 202524.24p25.06p24.00p24.40p7,896,652
Nov 25, 202524.82p25.72p24.35p24.70p8,943,582
Nov 24, 202524.40p26.12p24.28p24.98p11,055,551
Nov 21, 202524.80p25.18p24.00p25.18p8,887,338
Nov 20, 202523.80p25.18p23.25p24.82p13,241,793
Nov 19, 202524.50p25.08p23.72p23.80p27,810,135
Nov 18, 202523.50p25.50p23.26p23.60p49,945,411
Nov 17, 202522.10p23.32p21.64p22.00p11,937,590
Nov 14, 202521.58p22.50p21.28p22.42p13,036,509
Nov 13, 202521.96p22.69p21.26p21.96p17,147,670
Nov 12, 202522.14p23.50p21.40p21.44p24,623,922
Nov 11, 202523.40p23.82p22.10p22.60p11,911,935
Nov 10, 202521.44p24.04p21.25p23.64p17,354,621
Nov 7, 202520.54p22.64p20.50p21.50p68,452,869
Nov 6, 202519.10p27.80p19.10p20.00p69,067,765
Apr 30, 202518.80p21.00p17.71p18.44p22,232,764
Apr 29, 202517.60p19.80p17.07p18.77p17,115,785
Apr 28, 202517.30p19.54p17.03p17.89p11,218,906
Apr 25, 202518.61p18.75p16.92p17.28p24,429,130
Apr 24, 202520.00p20.00p18.00p18.08p20,447,756
Apr 23, 202520.42p20.78p19.47p19.47p12,556,811
Apr 22, 202520.66p22.30p19.74p20.10p13,186,789
Apr 17, 202522.62p23.20p19.21p20.10p28,594,710
Apr 16, 202522.12p22.86p21.12p21.74p24,261,359
Apr 15, 202526.30p26.36p21.52p22.56p37,563,773
Apr 14, 202532.92p32.92p25.66p26.10p31,279,402
Apr 11, 202524.88p25.48p23.78p25.00p6,612,403
Apr 10, 202527.30p34.68p24.76p24.76p10,337,906
Apr 9, 202524.40p25.50p23.50p23.82p6,391,501
Apr 8, 202524.06p25.90p23.81p24.86p11,523,120
Apr 7, 202526.24p26.46p23.52p23.62p19,721,236
Apr 4, 202528.30p28.46p24.93p25.70p14,350,509
Apr 3, 202529.28p29.66p27.51p27.72p5,683,113
Apr 2, 202530.02p32.16p27.46p29.58p10,718,171
Apr 1, 202528.28p31.52p27.70p30.76p17,633,656
Mar 31, 202532.72p34.37p23.69p28.04p55,361,952
Mar 28, 202540.44p41.96p38.42p39.94p11,494,107
Mar 27, 202537.00p40.90p36.64p40.90p12,197,425
Mar 26, 202538.80p39.88p36.50p36.52p11,389,492
Mar 25, 202538.10p40.43p37.95p38.24p7,705,641
Mar 24, 202538.64p43.56p37.70p38.04p21,020,360
Mar 21, 202542.56p43.56p38.40p38.40p45,489,676
Mar 20, 202545.00p45.00p42.10p44.18p8,889,331
123
Showing 1 to 50 of 120

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.