Watkin Jones PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	105.00	106.80	102.20	104.60	98.252	377,441
2023-01-06	103.80	106.80	102.20	103.40	97.125	488,438
2023-01-05	100.00	106.80	100.00	104.00	97.688	532,407
2023-01-04	101.60	105.42	99.356	104.60	98.252	537,054
2023-01-03	100.00	103.20	96.549	101.60	95.434	534,680
2022-12-30	99.000	100.99	97.732	100.40	94.307	142,871
2022-12-29	96.100	102.80	96.100	99.500	93.461	409,902
2022-12-28	98.700	101.80	96.580	98.600	92.616	671,057
2022-12-23	92.900	99.400	92.627	98.900	92.898	333,601
2022-12-22	93.600	96.000	89.325	95.300	89.516	839,316
2022-12-21	90.500	94.400	89.900	93.000	87.356	1,152,248
2022-12-20	91.200	91.975	88.200	89.700	84.256	561,190
2022-12-19	93.300	94.400	89.500	90.800	85.289	489,528
2022-12-16	92.700	95.600	90.100	91.100	85.571	630,904
2022-12-15	93.500	96.300	91.600	95.000	89.235	265,494
2022-12-14	93.200	96.175	92.700	95.000	89.235	430,628
2022-12-13	94.000	96.700	90.100	94.700	88.953	609,103
2022-12-12	91.700	96.900	88.500	93.000	87.356	911,069
2022-12-09	93.000	93.900	90.898	91.700	86.135	854,246
2022-12-08	92.500	95.300	90.800	93.800	88.107	941,737
2022-12-07	95.300	96.700	91.925	92.800	87.168	1,017,317
2022-12-06	92.300	97.900	91.700	95.800	89.986	1,182,387
2022-12-05	98.000	104.00	92.100	93.500	87.826	1,626,827
2022-12-02	98.200	101.80	98.000	99.000	92.992	437,577
2022-12-01	98.700	102.80	98.000	98.300	92.334	1,280,010
2022-11-30	104.20	108.00	97.500	98.400	92.428	12,621,700
2022-11-29	104.20	107.80	101.40	105.20	98.816	924,835
2022-11-28	102.00	106.60	101.60	105.80	99.379	1,107,812
2022-11-25	100.00	104.60	100.00	104.60	98.252	966,630
2022-11-24	97.000	106.00	97.000	103.80	97.500	807,661
2022-11-23	98.000	101.40	97.300	101.40	95.246	849,606
2022-11-22	103.00	103.00	98.910	99.900	93.837	670,499
2022-11-21	97.900	102.40	95.100	101.00	94.870	1,008,300
2022-11-18	96.000	100.60	94.600	100.20	94.119	1,446,110
2022-11-17	96.000	96.000	92.000	95.200	89.422	2,265,285
2022-11-16	102.00	102.00	94.400	95.100	89.328	662,598
2022-11-15	100.00	100.40	96.800	98.600	92.616	1,104,567
2022-11-14	102.00	102.00	95.400	99.000	92.992	781,647
2022-11-11	97.500	101.11	96.100	99.500	93.461	1,311,444
2022-11-10	94.000	101.40	91.700	100.00	93.931	1,684,163
2022-11-09	94.000	95.000	90.300	94.400	88.671	957,328
2022-11-08	92.300	94.900	91.000	93.100	87.450	1,353,209
2022-11-07	93.300	94.400	91.518	91.800	86.229	1,629,535
2022-11-04	93.100	94.207	89.900	92.000	86.417	727,544
2022-11-03	95.000	95.000	89.100	91.400	85.853	933,962
2022-11-02	93.000	96.400	92.000	92.800	87.168	1,014,472
2022-11-01	93.600	97.900	91.100	94.600	88.859	935,221
2022-10-31	95.300	96.900	91.100	93.600	87.920	905,534
2022-10-28	94.600	96.900	91.907	94.000	88.295	1,035,834
2022-10-27	92.000	96.300	92.000	94.700	88.953	1,008,051
2022-10-26	92.300	96.000	88.100	93.600	87.920	1,024,307
2022-10-25	89.100	92.500	86.636	92.200	86.604	1,258,042
2022-10-24	88.100	91.820	86.900	88.000	82.659	2,763,659
2022-10-21	84.100	87.359	82.000	86.300	81.063	2,368,434
2022-10-20	80.900	83.300	77.700	83.000	77.963	2,546,218
2022-10-19	83.400	83.400	79.100	79.900	75.051	1,391,507
2022-10-18	83.400	86.400	81.100	82.100	77.117	2,475,840
2022-10-17	80.700	84.849	80.000	83.500	78.432	4,705,112
2022-10-14	81.900	84.900	80.500	80.500	75.615	6,009,533
2022-10-13	84.800	84.800	78.200	81.000	76.084	5,699,489

← NewerPage 17 of 22 · 1,263 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.