46.70p-0.85 (-1.79%)24 Jun 2024, 16:27
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Watkin Jones PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 21, 202447.75p47.95p46.80p47.55p259,724
Jun 20, 202447.40p48.00p47.05p47.35p175,087
Jun 19, 202447.00p47.95p46.05p46.80p388,630
Jun 18, 202445.00p47.35p45.00p46.95p371,979
Jun 17, 202445.00p47.00p45.00p46.60p306,195
Jun 14, 202445.70p48.00p45.00p45.75p417,712
Jun 13, 202447.30p47.39p45.30p46.25p371,410
Jun 12, 202447.00p47.65p46.05p47.10p653,834
Jun 11, 202449.10p49.80p46.75p46.90p1,059,312
Jun 10, 202448.25p49.95p47.00p48.05p520,421
Jun 7, 202448.00p48.90p47.80p48.50p657,711
Jun 6, 202448.35p49.71p48.35p48.70p307,173
Jun 5, 202448.30p49.25p48.25p48.95p492,348
Jun 4, 202447.75p49.41p47.05p48.85p1,209,816
Jun 3, 202448.25p49.95p47.20p47.75p705,989
May 31, 202446.60p49.10p46.60p48.70p459,879
May 30, 202446.00p49.15p46.00p48.50p1,415,146
May 29, 202450.10p52.90p46.70p46.95p1,072,044
May 28, 202451.10p53.00p50.40p50.50p415,910
May 24, 202451.30p52.30p50.00p50.90p833,720
May 23, 202452.20p53.00p51.00p52.00p686,192
May 22, 202450.20p51.60p49.50p50.90p550,481
May 21, 202455.90p56.00p48.23p50.50p2,357,433
May 20, 202453.50p53.60p51.30p53.60p414,247
May 17, 202453.60p53.60p51.60p52.30p645,379
May 16, 202453.00p53.10p51.75p52.60p485,555
May 15, 202448.90p52.70p48.30p52.70p587,614
May 14, 202449.75p50.40p49.00p50.30p418,912
May 13, 202450.10p50.60p49.03p49.35p639,317
May 10, 202449.00p50.30p47.25p50.20p722,572
May 9, 202448.85p48.95p46.85p48.85p526,644
May 8, 202449.00p49.00p46.00p47.35p457,748
May 7, 202447.00p48.15p44.19p48.15p1,440,273
May 3, 202446.75p46.75p44.00p45.20p631,728
May 2, 202447.00p47.00p44.00p44.55p357,496
May 1, 202444.80p45.30p43.70p44.80p287,776
Apr 30, 202446.65p46.65p44.60p44.60p791,638
Apr 29, 202444.95p46.10p44.35p45.60p624,215
Apr 26, 202444.50p45.40p43.50p44.25p436,469
Apr 25, 202444.00p44.90p43.50p43.50p542,893
Apr 24, 202445.75p45.75p42.80p43.10p1,063,154
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
Showing 1 to 50 of 252