Watkin Jones PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	42.000	42.850	38.900	41.850	41.850	8,016,030
2023-09-22	42.100	42.750	40.143	40.700	40.700	1,824,156
2023-09-21	41.950	43.000	41.231	42.500	42.500	4,038,509
2023-09-20	39.850	41.750	39.050	41.500	41.500	11,094,490
2023-09-19	41.000	41.950	39.000	39.600	39.600	1,321,472
2023-09-18	41.800	43.000	38.350	40.000	40.000	1,580,940
2023-09-15	43.000	44.000	42.170	42.650	42.650	1,439,899
2023-09-14	42.000	43.500	41.000	43.000	43.000	4,895,550
2023-09-13	43.000	44.500	41.550	41.550	41.550	1,168,625
2023-09-12	45.200	45.450	42.070	42.250	42.250	2,422,668
2023-09-11	45.650	46.000	42.500	45.200	45.200	523,957
2023-09-08	44.000	45.743	43.500	45.050	45.050	366,578
2023-09-07	45.200	45.950	42.350	43.400	43.400	633,272
2023-09-06	43.200	45.950	42.900	43.000	43.000	761,428
2023-09-05	45.700	46.450	40.000	44.000	44.000	1,348,555
2023-09-04	46.500	46.500	45.000	45.150	45.150	877,702
2023-09-01	48.000	48.000	44.950	45.550	45.550	756,096
2023-08-31	45.100	47.850	45.100	46.900	46.900	2,648,916
2023-08-30	44.300	47.500	44.200	46.250	46.250	2,635,203
2023-08-29	47.000	47.000	44.333	44.550	44.550	2,047,514
2023-08-25	46.900	47.000	45.750	45.750	45.750	214,326
2023-08-24	46.000	46.950	44.500	46.000	46.000	512,209
2023-08-23	45.150	47.350	44.967	46.000	46.000	1,069,190
2023-08-22	44.950	45.550	43.600	44.200	44.200	566,546
2023-08-21	45.800	47.000	43.250	43.800	43.800	961,563
2023-08-18	48.400	48.950	44.000	45.550	45.550	1,366,244
2023-08-17	48.650	50.000	46.900	47.550	47.550	633,225
2023-08-16	47.250	48.900	45.450	47.950	47.950	625,037
2023-08-15	46.000	48.950	45.700	46.300	46.300	1,147,910
2023-08-14	49.450	50.900	46.800	47.150	47.150	926,115
2023-08-11	49.850	50.600	48.700	49.650	49.650	493,952
2023-08-10	48.000	49.900	48.000	49.000	49.000	674,778
2023-08-09	49.000	49.950	47.050	48.650	48.650	752,516
2023-08-08	48.700	49.950	47.050	48.900	48.900	1,165,777
2023-08-07	48.000	49.950	47.200	49.100	49.100	448,784
2023-08-04	47.800	49.150	45.950	48.250	48.250	1,615,205
2023-08-03	45.000	48.950	45.000	48.350	48.350	769,384
2023-08-02	47.000	49.000	45.936	47.000	47.000	798,591
2023-08-01	49.000	51.000	46.201	47.500	47.500	2,821,716
2023-07-31	49.850	50.500	48.000	48.000	48.000	1,704,675
2023-07-28	47.900	49.950	47.050	49.300	49.300	1,376,071
2023-07-27	49.800	50.700	47.050	48.450	48.450	2,698,827
2023-07-26	49.000	50.500	47.540	49.750	49.750	2,095,647
2023-07-25	50.900	51.900	48.500	49.950	49.950	3,123,139
2023-07-24	46.500	50.600	44.100	50.000	50.000	6,698,874
2023-07-21	45.500	47.950	44.563	45.000	45.000	3,640,588
2023-07-20	46.200	48.450	45.300	45.400	45.400	4,556,426
2023-07-19	46.000	51.600	41.500	46.700	46.700	17,957,170
2023-07-18	74.500	77.500	73.690	77.200	77.200	489,380
2023-07-17	73.600	77.800	73.300	74.900	74.900	527,991
2023-07-14	76.000	77.473	74.000	74.800	74.800	313,194
2023-07-13	77.600	77.800	75.900	77.500	77.500	421,594
2023-07-12	73.800	77.980	73.670	77.000	77.000	735,921
2023-07-11	73.500	74.900	72.400	74.900	74.900	645,949
2023-07-10	75.000	75.000	71.600	72.500	72.500	471,686
2023-07-07	71.500	74.200	71.150	74.200	74.200	712,167
2023-07-06	73.200	74.820	72.400	73.000	73.000	1,125,514
2023-07-05	74.600	79.900	73.800	74.100	74.100	436,032
2023-07-04	73.400	77.000	70.300	76.500	76.500	712,783
2023-07-03	74.000	74.800	69.200	74.000	74.000	939,451

← NewerPage 14 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.