Watkin Jones PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	53.000	53.000	50.800	51.500	51.500	463,457
2023-12-15	53.000	53.000	51.000	51.200	51.200	794,657
2023-12-14	50.000	53.000	47.050	52.000	52.000	1,623,670
2023-12-13	50.000	50.000	47.000	48.050	48.050	320,872
2023-12-12	50.000	50.000	47.550	47.550	47.550	792,294
2023-12-11	50.000	50.000	47.526	47.850	47.850	1,133,799
2023-12-08	51.000	51.000	48.150	48.500	48.500	3,714,272
2023-12-07	50.000	50.600	47.000	50.600	50.600	1,335,192
2023-12-06	50.000	50.000	47.050	48.850	48.850	555,050
2023-12-05	50.000	50.000	47.050	47.900	47.900	255,304
2023-12-04	48.500	49.500	46.050	48.300	48.300	1,477,212
2023-12-01	48.000	48.050	46.600	47.500	47.500	1,026,040
2023-11-30	47.350	48.000	46.000	46.900	46.900	1,875,943
2023-11-29	46.500	47.500	44.400	46.700	46.700	774,892
2023-11-28	45.950	47.150	44.850	46.750	46.750	1,270,502
2023-11-27	44.500	46.350	43.200	46.050	46.050	881,643
2023-11-24	44.900	45.950	43.850	44.700	44.700	636,834
2023-11-23	44.650	46.000	44.000	44.350	44.350	710,428
2023-11-22	44.050	44.950	43.000	44.350	44.350	990,938
2023-11-21	45.300	45.900	43.500	43.600	43.600	961,564
2023-11-20	49.000	49.000	44.700	45.600	45.600	1,444,849
2023-11-17	46.000	49.237	46.000	47.250	47.250	1,489,153
2023-11-16	50.000	50.000	46.100	47.350	47.350	1,515,510
2023-11-15	46.000	49.150	45.950	48.000	48.000	3,407,017
2023-11-14	41.700	45.200	40.050	45.100	45.100	1,228,586
2023-11-13	42.250	42.950	40.050	41.150	41.150	846,976
2023-11-10	41.000	42.679	40.500	41.850	41.850	1,082,558
2023-11-09	39.400	43.050	38.050	42.350	42.350	2,317,732
2023-11-08	37.750	39.600	36.100	39.000	39.000	3,573,690
2023-11-07	37.500	38.700	36.050	37.700	37.700	1,213,967
2023-11-06	40.000	40.000	37.229	37.400	37.400	1,238,557
2023-11-03	37.500	40.200	36.550	39.000	39.000	4,181,731
2023-11-02	35.750	38.000	35.075	38.000	38.000	5,103,970
2023-11-01	36.000	36.250	35.275	35.900	35.900	2,735,059
2023-10-31	35.450	36.450	35.150	35.550	35.550	799,552
2023-10-30	35.950	36.000	34.650	35.500	35.500	920,621
2023-10-27	35.300	36.274	35.100	35.500	35.500	844,005
2023-10-26	35.300	36.133	34.800	35.100	35.100	2,886,003
2023-10-25	36.950	36.950	34.550	35.100	35.100	1,499,943
2023-10-24	36.100	36.750	35.500	35.500	35.500	857,933
2023-10-23	36.050	36.950	34.600	36.000	36.000	1,672,095
2023-10-20	35.700	37.200	34.700	35.600	35.600	1,401,017
2023-10-19	35.800	36.450	35.050	35.700	35.700	864,136
2023-10-18	37.650	37.750	35.000	35.600	35.600	979,119
2023-10-17	35.000	36.500	34.750	36.400	36.400	2,198,949
2023-10-16	34.000	35.950	33.713	35.050	35.050	1,795,247
2023-10-13	32.250	35.050	32.200	34.400	34.400	5,997,898
2023-10-12	32.200	33.450	30.000	32.400	32.400	6,730,864
2023-10-11	36.000	36.000	32.200	32.200	32.200	11,597,040
2023-10-10	34.000	36.000	34.000	34.850	34.850	633,992
2023-10-09	34.550	36.000	34.150	35.250	35.250	2,431,905
2023-10-06	35.400	36.600	34.750	35.450	35.450	2,420,077
2023-10-05	35.300	37.000	35.300	35.950	35.950	8,615,862
2023-10-04	35.950	37.000	35.300	35.400	35.400	899,537
2023-10-03	37.800	37.950	35.570	35.950	35.950	1,603,346
2023-10-02	42.000	42.950	35.450	36.000	36.000	2,210,339
2023-09-29	42.000	42.000	39.450	40.000	40.000	2,949,889
2023-09-28	40.750	40.957	39.450	39.500	39.500	1,687,266
2023-09-27	41.500	41.950	40.350	40.500	40.500	841,733
2023-09-26	42.050	43.000	40.350	41.450	41.450	1,069,338

← NewerPage 13 of 22 · 1,262 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.