Watkin Jones PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	220.00	221.50	216.96	221.00	207.59	375,530
2022-07-15	221.00	225.00	217.38	221.00	207.59	1,293,385
2022-07-14	220.00	223.00	216.00	218.00	204.77	2,294,880
2022-07-13	220.00	224.50	218.00	223.50	209.94	180,559
2022-07-12	216.00	223.00	215.65	222.50	209.00	270,315
2022-07-11	215.50	219.00	213.50	217.00	203.83	545,105
2022-07-08	215.50	219.50	212.50	215.50	202.42	186,539
2022-07-07	210.00	218.39	210.00	215.00	201.95	217,271
2022-07-06	215.00	216.63	211.50	215.50	202.42	352,803
2022-07-05	213.50	217.50	211.50	213.50	200.54	323,895
2022-07-04	210.50	217.00	210.50	214.50	201.48	293,887
2022-07-01	216.00	220.00	212.38	214.50	201.48	587,344
2022-06-30	217.50	224.00	215.00	220.00	206.65	558,147
2022-06-29	223.00	224.50	219.00	224.50	210.88	474,525
2022-06-28	218.50	227.00	218.00	225.00	211.34	417,623
2022-06-27	210.00	218.50	210.00	217.00	203.83	325,537
2022-06-24	209.00	216.50	209.00	214.00	201.01	317,051
2022-06-23	209.50	214.00	207.50	209.00	196.32	338,563
2022-06-22	207.50	213.00	206.50	210.50	197.72	443,866
2022-06-21	201.00	209.75	201.00	208.00	195.38	416,333
2022-06-20	207.50	212.80	204.00	205.50	193.03	228,498
2022-06-17	208.00	209.20	204.00	206.00	193.50	268,487
2022-06-16	212.50	213.70	204.00	206.00	193.50	1,022,173
2022-06-15	210.00	219.50	210.00	210.50	197.72	731,458
2022-06-14	210.00	218.00	210.00	217.00	203.83	476,722
2022-06-13	222.00	227.00	213.00	214.50	201.48	585,335
2022-06-10	228.50	232.50	223.00	224.00	210.41	431,117
2022-06-09	226.00	229.27	225.00	228.00	214.16	246,116
2022-06-08	230.50	237.90	228.50	230.00	213.32	267,364
2022-06-07	234.50	235.00	228.00	231.50	214.71	431,550
2022-06-06	230.00	237.00	226.50	228.50	211.93	745,927
2022-06-01	230.50	235.50	230.00	232.00	215.17	693,376
2022-05-31	230.00	233.35	226.00	232.00	215.17	1,298,207
2022-05-30	229.00	237.00	228.50	232.00	215.17	684,289
2022-05-27	225.00	232.13	224.00	231.00	214.24	366,024
2022-05-26	225.00	226.50	220.50	224.50	208.22	706,672
2022-05-25	220.50	225.00	220.50	223.50	207.29	164,000
2022-05-24	228.50	229.00	223.50	224.50	208.22	280,848
2022-05-23	225.00	230.00	225.00	226.50	210.07	796,362
2022-05-20	223.50	229.64	220.50	227.00	210.54	276,044
2022-05-19	228.00	228.50	220.00	222.50	206.36	512,409
2022-05-18	240.00	240.00	227.00	228.00	211.46	775,361
2022-05-17	229.00	237.00	225.90	237.00	219.81	616,040
2022-05-16	231.50	234.00	225.00	231.00	214.24	605,909
2022-05-13	215.00	230.50	215.00	230.50	213.78	480,185
2022-05-12	218.00	225.50	218.00	224.00	207.75	189,822
2022-05-11	220.00	228.00	220.00	225.50	209.14	165,044
2022-05-10	234.50	234.50	225.00	225.00	208.68	226,017
2022-05-09	223.00	237.00	220.50	232.50	215.64	704,252
2022-05-06	242.50	245.03	234.00	234.50	217.49	354,986
2022-05-05	245.50	246.50	240.50	242.50	224.91	206,345
2022-05-04	245.50	245.50	240.25	242.00	224.45	257,501
2022-05-03	252.00	253.88	243.50	245.50	227.69	259,224
2022-04-29	255.00	255.00	245.50	247.50	229.55	331,138
2022-04-28	255.00	255.00	243.50	248.00	230.01	550,377
2022-04-27	247.00	257.00	241.50	244.00	226.30	374,367
2022-04-26	251.00	254.50	245.00	245.50	227.69	199,666
2022-04-25	249.00	256.50	243.88	248.00	230.01	608,631
2022-04-22	250.50	253.02	247.50	248.50	230.48	243,275
2022-04-21	252.00	254.50	249.50	250.00	231.87	404,594

← NewerPage 19 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.