Watkin Jones PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	87.100	89.900	85.074	88.800	86.858	473,107
2023-03-30	85.100	88.100	82.850	87.700	85.782	3,683,116
2023-03-29	84.300	86.800	83.160	85.200	83.336	1,383,586
2023-03-28	88.500	88.500	82.600	84.200	82.358	657,386
2023-03-27	88.500	88.500	84.200	86.100	84.217	526,717
2023-03-24	90.500	90.500	84.463	85.500	83.630	353,657
2023-03-23	87.100	90.400	86.600	88.200	86.271	683,799
2023-03-22	88.900	90.400	85.300	87.700	85.782	453,157
2023-03-21	90.000	90.000	83.600	88.900	86.955	598,238
2023-03-20	90.300	90.300	84.200	86.300	84.412	1,208,063
2023-03-17	88.000	92.000	85.500	86.200	84.314	701,177
2023-03-16	90.200	93.000	88.100	89.200	87.249	694,265
2023-03-15	91.900	94.900	88.100	90.500	88.520	1,232,170
2023-03-14	85.000	91.200	85.000	90.200	88.227	1,348,168
2023-03-13	88.500	90.900	85.900	88.100	86.173	1,396,792
2023-03-10	88.000	94.900	86.595	87.200	85.293	760,361
2023-03-09	91.100	94.800	88.900	90.300	88.325	576,415
2023-03-08	92.100	94.100	89.786	92.500	90.477	840,184
2023-03-07	94.400	94.800	92.000	92.500	90.477	730,894
2023-03-06	95.000	98.500	93.200	94.000	91.944	889,946
2023-03-03	96.500	98.400	93.300	94.400	92.335	953,519
2023-03-02	94.200	98.900	93.400	94.300	92.237	896,408
2023-03-01	97.800	100.00	94.400	95.300	93.215	1,178,768
2023-02-28	98.500	101.00	98.196	99.000	96.834	719,419
2023-02-27	95.000	100.80	95.000	100.00	97.813	865,925
2023-02-24	95.700	99.500	95.700	99.100	96.932	852,017
2023-02-23	95.000	101.80	95.000	97.700	95.563	665,951
2023-02-22	96.300	97.600	95.500	97.300	95.172	770,630
2023-02-21	97.000	99.200	96.300	96.800	94.683	569,345
2023-02-20	98.000	101.00	98.000	98.500	96.345	671,911
2023-02-17	98.000	99.800	97.300	99.300	97.128	1,728,978
2023-02-16	99.800	101.00	97.700	99.100	96.932	2,393,625
2023-02-15	97.000	99.800	97.000	99.400	97.226	662,124
2023-02-14	100.80	101.20	97.763	99.000	96.834	1,784,077
2023-02-13	106.00	106.00	99.620	100.40	98.204	1,728,073
2023-02-10	103.40	106.00	100.20	101.00	98.791	2,739,748
2023-02-09	110.00	110.00	101.80	103.40	101.14	1,698,672
2023-02-08	107.60	108.80	107.00	107.00	104.66	1,136,590
2023-02-07	110.80	111.80	106.40	106.40	104.07	2,363,933
2023-02-06	111.20	114.80	108.66	111.00	108.57	2,301,254
2023-02-03	113.80	114.00	111.00	112.00	109.55	1,671,446
2023-02-02	112.60	115.80	109.00	114.40	111.90	3,332,794
2023-02-01	113.60	117.60	111.20	113.40	106.52	1,743,739
2023-01-31	111.00	114.20	109.38	113.60	106.71	1,588,602
2023-01-30	111.00	112.80	110.38	110.80	104.08	1,209,053
2023-01-27	110.00	113.40	109.80	111.80	105.01	930,336
2023-01-26	106.20	113.80	102.20	109.60	102.95	2,703,845
2023-01-25	103.40	109.40	100.80	106.20	99.755	3,489,462
2023-01-24	111.60	115.00	108.40	109.00	102.38	2,355,766
2023-01-23	114.00	114.60	112.00	112.00	105.20	1,085,108
2023-01-20	114.00	114.00	109.01	113.60	106.71	898,802
2023-01-19	111.40	112.80	109.40	110.80	104.08	1,023,154
2023-01-18	112.20	113.75	109.40	111.20	104.45	723,418
2023-01-17	117.00	117.00	110.20	113.00	106.14	1,729,843
2023-01-16	113.00	115.20	112.00	114.80	107.83	630,268
2023-01-13	108.80	112.40	108.80	112.20	105.39	652,931
2023-01-12	104.60	109.40	104.40	109.40	102.76	772,962
2023-01-11	104.80	106.20	102.70	105.00	98.628	442,814
2023-01-10	104.80	107.00	102.75	104.00	97.688	664,492
2023-01-09	105.00	106.80	102.20	104.60	98.252	377,441

← NewerPage 16 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.