Watkin Jones PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	47.000	47.650	46.050	47.100	47.100	653,834
2024-06-11	49.100	49.800	46.750	46.900	46.900	1,059,313
2024-06-10	48.250	49.950	47.000	48.050	48.050	520,421
2024-06-07	48.000	48.900	47.800	48.500	48.500	657,711
2024-06-06	48.350	49.714	48.350	48.700	48.700	307,173
2024-06-05	48.300	49.250	48.250	48.950	48.950	492,348
2024-06-04	47.750	49.405	47.050	48.850	48.850	1,209,816
2024-06-03	48.250	49.950	47.200	47.750	47.750	705,989
2024-05-31	46.600	49.100	46.600	48.700	48.700	459,879
2024-05-30	46.000	49.150	46.000	48.500	48.500	1,415,146
2024-05-29	50.100	52.900	46.700	46.950	46.950	1,072,044
2024-05-28	51.100	53.000	50.400	50.500	50.500	415,911
2024-05-24	51.300	52.300	50.000	50.900	50.900	833,720
2024-05-23	52.200	53.000	51.000	52.000	52.000	686,192
2024-05-22	50.200	51.600	49.500	50.900	50.900	550,481
2024-05-21	55.900	56.000	48.233	50.500	50.500	2,357,434
2024-05-20	53.500	53.600	51.300	53.600	53.600	414,247
2024-05-17	53.600	53.600	51.604	52.300	52.300	645,379
2024-05-16	53.000	53.100	51.749	52.600	52.600	485,555
2024-05-15	48.900	52.700	48.305	52.700	52.700	587,614
2024-05-14	49.750	50.400	49.000	50.300	50.300	418,913
2024-05-13	50.100	50.600	49.032	49.350	49.350	639,317
2024-05-10	49.000	50.300	47.247	50.200	50.200	722,572
2024-05-09	48.850	48.950	46.849	48.850	48.850	526,644
2024-05-08	49.000	49.000	46.000	47.350	47.350	457,749
2024-05-07	47.000	48.150	44.190	48.150	48.150	1,440,274
2024-05-03	46.750	46.750	44.000	45.200	45.200	631,728
2024-05-02	47.000	47.000	44.000	44.550	44.550	357,496
2024-05-01	44.800	45.303	43.700	44.800	44.800	287,776
2024-04-30	46.650	46.650	44.600	44.600	44.600	791,638
2024-04-29	44.950	46.100	44.355	45.600	45.600	624,215
2024-04-26	44.500	45.400	43.500	44.250	44.250	436,469
2024-04-25	44.000	44.900	43.500	43.500	43.500	542,893
2024-04-24	45.750	45.750	42.800	43.100	43.100	1,063,154
2024-04-23	42.550	44.250	41.252	44.000	44.000	2,216,326
2024-04-22	40.300	41.300	39.150	40.400	40.400	1,025,052
2024-04-19	40.000	40.800	39.850	40.100	40.100	382,200
2024-04-18	39.800	40.316	39.550	39.900	39.900	330,930
2024-04-17	39.900	40.715	39.400	39.450	39.450	461,283
2024-04-16	40.300	41.100	39.600	39.900	39.900	890,903
2024-04-15	42.550	42.550	40.850	40.850	40.850	979,394
2024-04-12	42.700	42.700	41.400	41.550	41.550	727,678
2024-04-11	40.750	42.650	40.500	41.050	41.050	1,033,739
2024-04-10	41.800	42.350	40.550	41.100	41.100	996,295
2024-04-09	41.050	42.000	41.050	41.600	41.600	838,855
2024-04-08	40.600	42.550	40.550	41.150	41.150	1,407,169
2024-04-05	41.350	41.900	39.500	40.350	40.350	583,529
2024-04-04	41.100	42.750	40.050	41.350	41.350	465,242
2024-04-03	40.000	41.100	39.500	40.950	40.950	1,018,268
2024-04-02	42.400	42.400	40.250	40.250	40.250	1,309,816
2024-03-28	43.000	43.000	40.300	40.700	40.700	1,129,530
2024-03-27	42.200	43.450	39.600	41.400	41.400	1,260,435
2024-03-26	42.000	44.700	41.640	41.700	41.700	874,573
2024-03-25	43.150	44.950	42.000	42.500	42.500	759,165
2024-03-22	44.850	46.750	43.050	43.050	43.050	783,902
2024-03-21	43.250	45.150	42.000	44.700	44.700	1,863,766
2024-03-20	42.500	43.500	42.150	43.150	43.150	841,592
2024-03-19	42.350	43.850	41.750	42.150	42.150	557,170
2024-03-18	43.000	44.450	41.750	42.350	42.350	1,300,483
2024-03-15	44.550	46.900	42.000	42.400	42.400	1,586,739

← NewerPage 11 of 22 · 1,269 trading daysOlder →

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.