Watkin Jones PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	44.700	45.575	44.050	44.850	44.850	724,793
2024-03-13	46.950	47.950	44.660	44.850	44.850	790,896
2024-03-12	47.900	47.900	46.450	46.500	46.500	326,557
2024-03-11	50.000	50.000	46.753	47.050	47.050	1,451,022
2024-03-08	47.150	48.350	46.200	48.150	48.150	2,725,613
2024-03-07	45.800	47.300	44.050	46.950	46.950	2,492,170
2024-03-06	45.500	46.400	44.000	45.450	45.450	683,091
2024-03-05	44.750	45.200	44.000	44.350	44.350	993,445
2024-03-04	46.900	46.950	44.400	44.600	44.600	360,888
2024-03-01	46.000	47.050	44.794	46.300	46.300	2,015,459
2024-02-29	47.450	49.400	46.300	46.800	46.800	1,688,859
2024-02-28	48.300	49.600	46.900	47.000	47.000	1,209,102
2024-02-27	50.400	50.800	48.100	48.450	48.450	501,300
2024-02-26	50.900	51.000	49.050	50.300	50.300	1,044,277
2024-02-23	50.600	52.900	49.700	50.000	50.000	798,742
2024-02-22	51.600	52.585	50.500	51.200	51.200	449,216
2024-02-21	52.000	53.300	50.700	51.200	51.200	376,168
2024-02-20	53.800	54.100	51.700	51.700	51.700	717,490
2024-02-19	53.000	53.900	52.025	53.600	53.600	474,456
2024-02-16	53.800	54.000	52.000	52.600	52.600	659,981
2024-02-15	50.100	53.100	49.800	53.000	53.000	1,042,013
2024-02-14	49.350	51.100	49.200	50.800	50.800	602,366
2024-02-13	49.650	51.490	48.300	49.650	49.650	1,506,159
2024-02-12	49.350	50.900	48.250	50.900	50.900	958,099
2024-02-09	49.000	51.600	48.300	48.750	48.750	1,897,881
2024-02-08	50.200	53.000	49.250	49.400	49.400	1,252,981
2024-02-07	52.000	53.000	51.400	51.400	51.400	757,077
2024-02-06	50.600	52.900	49.100	52.500	52.500	1,575,748
2024-02-05	51.900	52.900	50.600	50.600	50.600	899,381
2024-02-02	51.200	52.800	49.050	51.400	51.400	2,688,735
2024-02-01	49.050	51.200	48.700	50.400	50.400	2,892,725
2024-01-31	46.200	50.048	46.117	49.500	49.500	1,502,992
2024-01-30	46.450	46.950	45.197	46.200	46.200	1,417,042
2024-01-29	46.700	47.650	45.037	46.000	46.000	1,586,097
2024-01-26	48.250	49.650	46.250	46.250	46.250	1,438,309
2024-01-25	48.800	49.200	46.600	47.000	47.000	4,269,234
2024-01-24	46.100	48.950	45.200	47.700	47.700	2,156,325
2024-01-23	52.000	52.700	46.000	46.000	46.000	4,118,340
2024-01-22	51.800	53.000	50.716	52.700	52.700	984,905
2024-01-19	52.900	52.900	51.200	51.500	51.500	502,293
2024-01-18	51.300	53.000	50.100	52.100	52.100	434,559
2024-01-17	52.200	53.600	50.121	51.200	51.200	775,603
2024-01-16	55.200	56.300	52.000	52.100	52.100	733,215
2024-01-15	56.300	57.400	55.100	55.200	55.200	1,472,936
2024-01-12	56.500	57.500	54.100	57.000	57.000	1,177,200
2024-01-11	55.900	56.900	55.500	56.000	56.000	696,891
2024-01-10	55.000	56.400	54.700	55.400	55.400	251,629
2024-01-09	56.000	56.700	54.400	56.000	56.000	1,143,274
2024-01-08	54.300	56.000	53.320	55.600	55.600	1,164,987
2024-01-05	54.000	55.400	53.800	54.500	54.500	376,929
2024-01-04	53.600	54.700	52.100	54.700	54.700	963,356
2024-01-03	55.500	57.900	52.500	54.100	54.100	1,063,187
2024-01-02	59.700	60.000	55.600	56.000	56.000	1,149,160
2023-12-29	58.700	60.400	57.733	58.300	58.300	508,972
2023-12-28	58.000	58.800	57.200	58.400	58.400	278,566
2023-12-27	57.900	57.900	55.700	57.400	57.400	490,026
2023-12-22	57.700	57.900	55.200	57.000	57.000	305,733
2023-12-21	55.500	57.300	54.000	57.300	57.300	796,712
2023-12-20	54.500	56.000	52.100	55.900	55.900	1,702,545
2023-12-19	53.000	53.000	50.100	52.700	52.700	536,230

← NewerPage 12 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.