Watkin Jones PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	69.000	73.000	69.000	71.400	71.400	1,199,623
2023-06-29	69.000	72.900	68.500	70.600	70.600	933,471
2023-06-28	69.900	70.300	67.200	69.300	69.300	547,300
2023-06-27	72.000	73.900	67.728	68.500	68.500	744,355
2023-06-26	69.600	73.900	68.100	68.300	68.300	1,862,431
2023-06-23	69.000	72.100	68.200	69.000	69.000	1,553,021
2023-06-22	70.100	72.561	68.100	68.700	68.700	960,037
2023-06-21	70.000	73.300	70.000	72.100	72.100	1,085,981
2023-06-20	72.000	74.900	64.270	71.500	71.500	5,275,856
2023-06-19	74.000	74.800	71.500	72.000	72.000	2,522,027
2023-06-16	72.000	74.500	72.000	74.000	74.000	762,156
2023-06-15	72.900	73.900	69.200	72.500	72.500	897,448
2023-06-14	70.000	74.093	66.500	72.500	72.500	1,776,006
2023-06-13	70.000	71.900	69.100	70.300	70.300	1,145,927
2023-06-12	68.000	70.300	67.354	69.600	69.600	2,745,885
2023-06-09	64.500	69.221	62.600	68.300	68.300	1,466,123
2023-06-08	64.100	66.900	61.300	63.300	63.300	1,925,792
2023-06-07	67.200	70.910	63.100	64.000	62.600	2,916,554
2023-06-06	69.200	72.800	66.200	66.700	65.241	1,667,619
2023-06-05	69.600	74.100	68.400	69.400	67.882	3,884,982
2023-06-02	63.700	68.400	61.200	68.300	66.806	2,061,661
2023-06-01	67.000	69.800	62.100	63.500	62.111	1,539,570
2023-05-31	68.000	71.000	66.300	66.800	65.339	1,234,596
2023-05-30	68.900	71.800	66.000	69.100	67.588	5,544,463
2023-05-26	72.600	75.000	67.100	67.600	66.121	2,401,417
2023-05-25	72.300	75.800	71.600	72.000	70.425	2,043,705
2023-05-24	77.000	78.900	72.000	72.300	70.718	3,723,521
2023-05-23	92.000	92.900	76.251	76.800	75.120	7,504,851
2023-05-22	96.200	99.900	93.100	96.400	94.291	1,121,650
2023-05-19	97.000	99.900	93.100	97.000	94.878	245,099
2023-05-18	96.600	99.900	93.100	95.800	93.704	365,456
2023-05-17	96.900	98.800	95.100	98.800	96.639	717,380
2023-05-16	94.600	97.600	94.600	97.000	94.878	483,533
2023-05-15	97.400	98.300	95.600	96.900	94.780	919,397
2023-05-12	94.400	98.200	94.400	97.400	95.269	2,662,928
2023-05-11	94.800	97.400	92.500	94.900	92.824	1,754,571
2023-05-10	93.900	97.900	92.390	92.700	90.672	509,507
2023-05-09	98.000	98.000	92.300	94.100	92.042	2,893,220
2023-05-05	94.000	96.180	93.829	95.100	93.020	1,254,687
2023-05-04	92.100	96.800	92.100	95.000	92.922	1,182,174
2023-05-03	95.300	97.000	93.700	95.000	92.922	2,581,160
2023-05-02	92.000	101.00	92.000	96.000	93.900	1,442,844
2023-04-28	95.000	97.800	92.767	96.600	94.487	457,212
2023-04-27	92.000	94.900	90.700	93.400	91.357	434,926
2023-04-26	95.000	95.000	89.900	92.100	90.085	385,225
2023-04-25	93.000	94.900	88.100	92.000	89.988	388,960
2023-04-24	95.000	95.000	91.500	92.500	90.477	511,761
2023-04-21	91.500	94.100	91.300	94.100	92.042	424,867
2023-04-20	90.700	93.600	90.298	92.100	90.085	832,827
2023-04-19	90.600	93.030	89.659	92.300	90.281	3,609,598
2023-04-18	95.000	95.000	89.800	92.800	90.770	633,125
2023-04-17	95.000	95.000	91.280	94.500	92.433	651,268
2023-04-14	88.800	94.900	88.729	92.800	90.770	1,145,562
2023-04-13	94.000	94.000	87.200	88.200	86.271	1,467,410
2023-04-12	98.000	98.000	94.800	95.900	93.802	572,358
2023-04-11	92.500	97.100	91.500	95.600	93.509	1,195,581
2023-04-06	90.500	92.100	87.954	91.400	89.401	568,499
2023-04-05	90.500	94.200	86.400	88.300	86.368	1,381,033
2023-04-04	92.400	93.300	90.500	90.500	88.520	1,216,924
2023-04-03	87.000	91.600	84.450	91.400	89.401	770,071

← NewerPage 15 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.