1. Share Prices

  2. Watkin Jones PLC (WJG)

43.10p-0.52 (-1.18%)24 Apr 2024, 16:43
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
Apr 23, 202442.55p44.25p41.25p44.00p2,216,326
Apr 22, 202440.30p41.30p39.15p40.40p1,025,052
Apr 19, 202440.00p40.80p39.85p40.10p382,200
Apr 18, 202439.80p40.32p39.55p39.90p330,930
Apr 17, 202439.90p40.71p39.40p39.45p461,282
Apr 16, 202440.30p41.10p39.60p39.90p890,903
Apr 15, 202442.55p42.55p40.85p40.85p979,394
Apr 12, 202442.70p42.70p41.40p41.55p727,678
Apr 11, 202440.75p42.65p40.50p41.05p1,033,739
Apr 10, 202441.80p42.35p40.55p41.10p996,294
Apr 9, 202441.05p42.00p41.05p41.60p838,855
Apr 8, 202440.60p42.55p40.55p41.15p1,407,169
Apr 5, 202441.35p41.90p39.50p40.35p583,529
Apr 4, 202441.10p41.50p41.15p41.35p465,242
Apr 3, 202440.00p41.10p39.50p40.95p929,345
Apr 2, 202442.40p42.40p40.25p40.25p1,309,816
Mar 28, 202443.00p43.00p40.30p40.70p1,129,530
Mar 27, 202442.20p43.45p39.60p41.40p1,260,435
Mar 26, 202442.00p44.70p41.64p41.70p874,572
Mar 25, 202443.15p44.95p42.00p42.50p759,164
Mar 22, 202444.85p46.75p43.05p43.05p783,902
Mar 21, 202443.25p45.15p42.00p44.70p1,863,766
Mar 20, 202442.50p43.50p42.15p43.15p841,591
Mar 19, 202442.35p43.85p41.75p42.15p557,169
Mar 18, 202443.00p44.45p41.75p42.35p1,300,482
Mar 15, 202444.55p46.90p42.00p42.40p1,586,739
Mar 14, 202444.70p45.58p44.05p44.85p724,792
Mar 13, 202446.95p47.95p44.66p44.85p790,896
Mar 12, 202447.90p47.90p46.45p46.50p326,557
Mar 11, 202450.00p50.00p46.75p47.05p1,451,022
Mar 8, 202447.15p48.35p46.20p48.15p2,725,613
Mar 7, 202445.80p47.30p44.05p46.95p2,492,170
Mar 6, 202445.50p46.40p44.00p45.45p683,090
Mar 5, 202444.75p45.20p44.00p44.35p993,445
Mar 4, 202446.90p46.95p44.40p44.60p360,887
Mar 1, 202446.00p47.05p44.79p46.30p2,015,458
Feb 29, 202447.45p49.40p46.30p46.80p1,688,858
Feb 28, 202448.30p49.60p46.90p47.00p1,209,102
Feb 27, 202450.40p50.80p48.10p48.45p501,300
Feb 26, 202450.90p51.00p49.05p50.30p1,044,276
Feb 23, 202450.60p52.90p49.70p50.00p798,742
Feb 22, 202451.60p52.59p50.50p51.20p449,216
Feb 21, 202452.00p53.30p50.70p51.20p376,168
Feb 20, 202453.80p54.10p51.70p51.70p717,489
Feb 19, 202453.00p53.90p52.02p53.60p474,456
Feb 16, 202453.80p54.00p52.00p52.60p659,980
Feb 15, 202450.10p53.10p49.80p53.00p1,042,013
Feb 14, 202449.35p51.10p49.20p50.80p602,366
Feb 13, 202449.65p51.49p48.30p49.65p1,506,159
Feb 12, 202449.35p50.90p48.25p50.90p958,099
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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC100.185.90
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61
Hochschild Mining PLC156.803.57

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Breedon Group PLC367.00-3.42
Marshalls PLC256.50-3.39
Workspace Group PLC481.00-3.32