Watkin Jones PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	82.500	84.400	80.000	80.100	75.239	5,231,917
2022-10-11	82.300	84.300	76.190	82.500	77.493	6,663,304
2022-10-10	90.200	92.500	82.000	82.600	77.587	1,347,900
2022-10-07	90.600	96.500	87.000	90.000	84.538	3,363,859
2022-10-06	99.600	99.900	91.700	93.000	87.356	1,656,821
2022-10-05	101.00	103.80	91.800	98.000	92.052	2,770,560
2022-10-04	128.00	128.00	97.300	101.00	94.870	8,849,591
2022-10-03	149.80	154.60	147.58	152.20	142.96	343,737
2022-09-30	147.60	153.80	147.60	151.20	142.02	345,289
2022-09-29	154.00	154.00	146.20	149.40	140.33	348,912
2022-09-28	151.20	156.00	143.00	153.80	144.47	1,201,728
2022-09-27	159.00	164.80	148.00	151.20	142.02	819,922
2022-09-26	164.20	168.23	156.00	160.00	150.29	377,811
2022-09-23	169.00	169.86	161.80	163.60	153.67	461,832
2022-09-22	175.20	178.08	169.00	170.00	159.68	624,886
2022-09-21	173.00	178.40	171.40	176.40	165.69	278,097
2022-09-20	176.00	179.00	166.60	171.80	161.37	384,198
2022-09-16	179.60	182.37	177.20	178.60	167.76	156,066
2022-09-15	178.20	184.80	173.00	177.20	166.45	283,244
2022-09-14	179.60	180.40	173.80	176.80	166.07	349,112
2022-09-13	180.80	181.80	175.40	176.00	165.32	305,505
2022-09-12	181.40	186.14	181.40	181.80	170.77	354,145
2022-09-09	182.00	185.00	178.40	184.00	172.83	198,093
2022-09-08	183.00	184.20	174.90	177.40	166.63	267,436
2022-09-07	185.80	187.00	181.00	183.80	172.65	354,658
2022-09-06	183.40	189.62	183.40	186.00	174.71	176,592
2022-09-05	185.00	192.50	184.00	184.40	173.21	227,722
2022-09-02	186.40	194.00	183.40	189.00	177.53	498,851
2022-09-01	182.20	193.00	180.80	185.20	173.96	399,936
2022-08-31	190.80	198.40	188.00	189.40	177.91	1,444,238
2022-08-30	199.80	199.80	190.46	192.40	180.72	349,303
2022-08-26	205.00	208.03	196.00	198.00	185.98	1,011,815
2022-08-25	208.00	211.00	204.10	205.00	192.56	936,700
2022-08-24	204.50	212.00	204.50	204.50	192.09	137,066
2022-08-23	207.00	212.70	202.70	207.00	194.44	367,329
2022-08-22	216.00	218.65	209.50	211.00	198.19	204,752
2022-08-19	224.50	224.50	219.50	219.50	206.18	245,981
2022-08-18	225.00	225.00	221.00	224.50	210.88	125,773
2022-08-17	222.50	226.78	222.00	224.00	210.41	418,059
2022-08-16	225.00	230.00	224.40	225.50	211.81	489,613
2022-08-15	224.00	225.00	221.78	223.50	209.94	147,516
2022-08-12	225.00	225.00	216.00	224.00	210.41	298,228
2022-08-11	220.00	220.50	217.50	219.00	205.71	162,732
2022-08-10	213.00	222.00	213.00	219.00	205.71	299,886
2022-08-09	215.50	218.50	212.00	217.00	203.83	201,738
2022-08-08	220.00	220.00	214.00	215.50	202.42	144,592
2022-08-05	224.00	224.00	215.00	216.00	202.89	230,375
2022-08-04	212.00	217.38	212.00	216.00	202.89	355,430
2022-08-03	219.00	219.00	214.75	216.00	202.89	262,077
2022-08-02	218.50	220.50	214.00	217.00	203.83	237,746
2022-08-01	221.50	222.00	214.00	219.00	205.71	273,671
2022-07-29	218.50	224.00	218.50	220.00	206.65	1,029,493
2022-07-28	220.50	221.00	219.00	220.00	206.65	361,812
2022-07-27	218.50	221.36	218.45	220.00	206.65	1,128,398
2022-07-26	218.00	221.50	217.13	220.00	206.65	261,531
2022-07-25	220.50	226.00	219.50	221.50	208.06	113,824
2022-07-22	218.50	224.50	218.50	222.00	208.53	427,507
2022-07-21	221.00	222.50	218.00	219.50	206.18	260,026
2022-07-20	218.50	223.00	218.50	222.00	208.53	429,448
2022-07-19	220.00	225.00	217.50	221.00	207.59	377,347

← NewerPage 18 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.