Watkin Jones PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 27.050 | 28.800 | 27.050 | 27.800 | 27.800 | 473,906 |
| 2024-09-04 | 28.000 | 29.400 | 27.723 | 28.450 | 28.450 | 370,794 |
| 2024-09-03 | 28.300 | 29.500 | 28.000 | 28.400 | 28.400 | 843,113 |
| 2024-09-02 | 30.000 | 30.500 | 28.000 | 28.550 | 28.550 | 1,447,232 |
| 2024-08-30 | 29.500 | 30.250 | 28.100 | 30.000 | 30.000 | 1,738,865 |
| 2024-08-29 | 29.200 | 29.250 | 28.700 | 29.000 | 29.000 | 627,397 |
| 2024-08-28 | 29.650 | 31.600 | 28.800 | 29.200 | 29.200 | 1,650,140 |
| 2024-08-27 | 30.400 | 31.000 | 29.250 | 29.800 | 29.800 | 2,126,464 |
| 2024-08-23 | 30.500 | 32.426 | 29.000 | 29.750 | 29.750 | 4,883,414 |
| 2024-08-22 | 35.000 | 35.950 | 30.227 | 30.400 | 30.400 | 7,201,242 |
| 2024-08-21 | 37.000 | 38.317 | 33.209 | 34.200 | 34.200 | 12,417,920 |
| 2024-08-20 | 51.200 | 52.000 | 50.000 | 50.900 | 50.900 | 222,815 |
| 2024-08-19 | 49.800 | 52.600 | 49.505 | 51.900 | 51.900 | 370,889 |
| 2024-08-16 | 50.600 | 51.400 | 49.000 | 49.450 | 49.450 | 347,056 |
| 2024-08-15 | 49.000 | 51.000 | 48.650 | 50.600 | 50.600 | 1,214,142 |
| 2024-08-14 | 48.050 | 49.000 | 47.600 | 49.000 | 49.000 | 480,755 |
| 2024-08-13 | 48.650 | 49.250 | 48.050 | 48.200 | 48.200 | 622,397 |
| 2024-08-12 | 49.700 | 50.900 | 49.000 | 49.000 | 49.000 | 362,533 |
| 2024-08-09 | 49.350 | 50.900 | 48.525 | 50.900 | 50.900 | 207,941 |
| 2024-08-08 | 49.200 | 49.550 | 48.050 | 49.550 | 49.550 | 231,077 |
| 2024-08-07 | 49.600 | 49.950 | 48.500 | 49.250 | 49.250 | 309,756 |
| 2024-08-06 | 48.500 | 49.500 | 48.150 | 49.000 | 49.000 | 407,766 |
| 2024-08-05 | 49.050 | 51.500 | 47.000 | 48.300 | 48.300 | 524,493 |
| 2024-08-02 | 50.900 | 52.000 | 49.250 | 50.200 | 50.200 | 346,032 |
| 2024-08-01 | 50.100 | 51.840 | 49.500 | 51.600 | 51.600 | 471,267 |
| 2024-07-31 | 53.000 | 53.272 | 49.581 | 49.750 | 49.750 | 1,721,400 |
| 2024-07-30 | 55.100 | 55.900 | 51.048 | 52.200 | 52.200 | 2,332,821 |
| 2024-07-29 | 54.000 | 55.900 | 54.000 | 54.800 | 54.800 | 623,138 |
| 2024-07-26 | 50.000 | 53.900 | 50.000 | 53.100 | 53.100 | 276,724 |
| 2024-07-25 | 50.800 | 51.900 | 50.600 | 51.900 | 51.900 | 216,515 |
| 2024-07-24 | 53.200 | 53.900 | 50.000 | 50.800 | 50.800 | 580,006 |
| 2024-07-23 | 54.300 | 56.000 | 52.400 | 52.600 | 52.600 | 608,228 |
| 2024-07-22 | 54.200 | 55.600 | 53.100 | 54.300 | 54.300 | 275,491 |
| 2024-07-19 | 55.000 | 55.800 | 53.900 | 54.300 | 54.300 | 147,298 |
| 2024-07-18 | 54.900 | 56.000 | 53.100 | 55.600 | 55.600 | 374,461 |
| 2024-07-17 | 55.000 | 55.000 | 53.000 | 53.900 | 53.900 | 245,926 |
| 2024-07-16 | 54.900 | 56.000 | 53.000 | 53.400 | 53.400 | 568,994 |
| 2024-07-15 | 55.000 | 55.900 | 52.400 | 55.500 | 55.500 | 656,075 |
| 2024-07-12 | 52.000 | 55.000 | 51.240 | 55.000 | 55.000 | 1,356,602 |
| 2024-07-11 | 50.200 | 52.070 | 49.300 | 51.400 | 51.400 | 1,126,372 |
| 2024-07-10 | 51.200 | 52.012 | 50.200 | 50.300 | 50.300 | 733,116 |
| 2024-07-09 | 52.400 | 52.900 | 51.000 | 51.000 | 51.000 | 483,797 |
| 2024-07-08 | 48.450 | 52.600 | 46.450 | 52.500 | 52.500 | 846,065 |
| 2024-07-05 | 49.000 | 49.050 | 47.888 | 48.950 | 48.950 | 387,243 |
| 2024-07-04 | 47.000 | 48.200 | 46.150 | 47.950 | 47.950 | 364,144 |
| 2024-07-03 | 45.000 | 46.900 | 45.000 | 46.900 | 46.900 | 374,255 |
| 2024-07-02 | 44.850 | 45.949 | 44.000 | 45.000 | 45.000 | 176,737 |
| 2024-07-01 | 45.050 | 46.150 | 45.000 | 45.000 | 45.000 | 772,922 |
| 2024-06-28 | 45.550 | 45.900 | 44.800 | 44.900 | 44.900 | 1,379,939 |
| 2024-06-27 | 44.000 | 46.000 | 43.600 | 45.000 | 45.000 | 445,135 |
| 2024-06-26 | 44.500 | 44.979 | 43.150 | 43.150 | 43.150 | 756,976 |
| 2024-06-25 | 46.500 | 47.950 | 44.500 | 44.500 | 44.500 | 544,956 |
| 2024-06-24 | 47.950 | 48.000 | 46.350 | 46.650 | 46.650 | 277,726 |
| 2024-06-21 | 47.750 | 47.950 | 46.800 | 47.550 | 47.550 | 259,724 |
| 2024-06-20 | 47.400 | 48.000 | 47.050 | 47.350 | 47.350 | 175,088 |
| 2024-06-19 | 47.000 | 47.950 | 46.050 | 46.800 | 46.800 | 388,630 |
| 2024-06-18 | 45.000 | 47.350 | 45.000 | 46.950 | 46.950 | 371,979 |
| 2024-06-17 | 45.000 | 47.000 | 45.000 | 46.600 | 46.600 | 306,195 |
| 2024-06-14 | 45.700 | 48.000 | 45.000 | 45.750 | 45.750 | 417,712 |
| 2024-06-13 | 47.300 | 47.386 | 45.300 | 46.250 | 46.250 | 371,410 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-08 | 0.0140 GBP |
| 2023-02-02 | 0.0450 GBP |
| 2022-06-09 | 0.0290 GBP |
| 2022-01-27 | 0.0560 GBP |
| 2021-06-10 | 0.0260 GBP |
| 2021-06-08 | 1.9389 GBP |
| 2021-01-28 | 0.0735 GBP |
| 2020-01-23 | 0.0560 GBP |
| 2019-06-06 | 0.0275 GBP |
| 2019-01-24 | 0.0513 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.