1. Share Prices

  2. Watkin Jones PLC (WJG)

27.80p+0.30 (+1.09%)05 Dec 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Watkin Jones PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 202527.60p28.60p27.60p27.80p244,047
Dec 4, 202527.60p28.10p27.50p27.50p234,410
Dec 3, 202527.60p28.90p27.05p27.50p67,807
Dec 2, 202528.00p28.95p27.30p27.60p447,776
Dec 1, 202528.00p28.55p27.05p28.35p344,764
Nov 28, 202527.70p28.00p27.70p28.00p224,895
Nov 27, 202527.50p28.00p27.30p27.65p514,868
Nov 26, 202527.50p27.95p26.59p27.45p468,289
Nov 25, 202527.50p28.00p27.30p28.00p961,235
Nov 24, 202525.50p27.75p25.50p27.50p435,561
Nov 21, 202525.60p27.15p25.60p26.40p1,353,032
Nov 20, 202526.80p27.15p25.91p25.95p560,072
Nov 19, 202526.95p27.00p26.00p26.00p518,467
Nov 18, 202527.00p28.00p26.70p27.00p212,458
Nov 17, 202527.40p27.90p26.30p27.35p302,341
Nov 14, 202527.50p27.85p26.52p27.40p813,922
Nov 13, 202528.00p28.30p27.54p27.75p617,281
Nov 12, 202527.00p28.25p27.00p27.65p403,619
Nov 11, 202527.60p28.00p27.10p27.65p980,905
Nov 10, 202528.15p28.40p27.14p27.15p700,790
Nov 7, 202528.05p29.60p27.50p27.85p494,274
Nov 6, 202528.25p29.95p28.07p28.15p599,697
Nov 5, 202528.20p29.85p28.00p28.95p359,293
Nov 4, 202528.05p29.85p27.99p28.00p425,586
Nov 3, 202528.60p29.95p28.05p28.35p557,948
Oct 31, 202529.30p29.75p28.55p28.55p417,635
Oct 30, 202529.00p29.90p29.00p29.70p237,115
Oct 29, 202530.40p31.60p29.50p29.60p330,610
Oct 28, 202529.55p31.55p29.11p29.70p547,229
Oct 27, 202530.00p31.05p29.55p29.80p1,041,181
Oct 24, 202529.75p31.00p29.05p31.00p1,010,056
Oct 23, 202530.40p31.60p30.00p30.00p441,338
Oct 22, 202529.50p30.80p29.50p30.00p1,122,683
Oct 21, 202529.95p31.50p29.85p29.85p702,067
Oct 20, 202531.95p31.95p30.05p31.40p249,781
Oct 17, 202531.50p31.69p30.45p30.85p750,441
Oct 16, 202532.20p32.85p31.20p31.35p319,582
Oct 15, 202531.50p32.95p31.50p32.30p320,853
Oct 14, 202532.05p32.70p31.00p32.20p403,002
Oct 13, 202531.00p32.85p30.66p31.90p463,634
Oct 10, 202532.00p32.95p31.05p31.25p458,444
Oct 9, 202532.30p33.95p32.00p32.70p207,246
Oct 8, 202532.50p33.90p32.20p32.20p315,663
Oct 7, 202533.20p34.00p32.20p32.20p791,284
Oct 6, 202533.05p33.95p32.90p33.25p1,101,412
Oct 3, 202533.00p33.60p32.85p33.00p264,430
Oct 2, 202533.90p34.30p32.75p32.80p1,083,003
Oct 1, 202533.30p34.55p33.30p33.75p1,041,685
Sep 30, 202531.20p35.15p29.79p34.00p3,723,424
Sep 29, 202530.70p31.85p29.33p29.90p1,592,483
123456
Showing 1 to 50 of 252

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.