Watkin Jones PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	18.360	18.500	17.986	18.500	18.500	574,594
2026-07-29	18.200	18.500	17.920	18.040	18.040	857,551
2026-07-28	18.300	19.000	18.000	18.180	18.180	428,612
2026-07-27	19.060	19.060	18.240	18.300	18.300	636,113
2026-07-24	18.400	19.100	18.300	18.400	18.400	570,044
2026-07-23	18.420	19.200	18.120	18.400	18.400	351,929
2026-07-22	18.400	19.200	18.020	18.500	18.500	1,713,536
2026-07-21	17.960	18.500	17.800	18.340	18.340	2,241,739
2026-07-20	18.720	19.920	17.880	17.880	17.880	1,087,352
2026-07-17	18.900	19.380	18.600	18.760	18.760	872,107
2026-07-16	18.780	19.400	18.440	18.440	18.440	443,794
2026-07-15	19.000	19.980	18.720	18.780	18.780	706,442
2026-07-14	19.000	19.940	18.296	18.720	18.720	168,993
2026-07-13	18.720	20.300	18.720	18.860	18.860	944,933
2026-07-10	18.700	19.280	18.500	18.500	18.500	247,409
2026-07-09	19.980	19.980	18.540	18.540	18.540	230,630
2026-07-08	19.380	20.450	18.520	18.520	18.520	497,040
2026-07-07	19.500	20.250	19.000	19.000	19.000	450,281
2026-07-06	19.300	20.350	18.800	19.000	19.000	232,421
2026-07-03	20.500	20.500	18.960	19.000	19.000	667,597
2026-07-02	19.000	19.340	18.520	18.640	18.640	214,570
2026-07-01	18.800	20.050	18.500	19.340	19.340	231,693
2026-06-30	18.300	19.740	18.300	18.500	18.500	563,039
2026-06-29	19.600	20.350	18.320	18.500	18.500	1,244,154
2026-06-26	19.100	19.380	18.660	18.660	18.660	1,223,359
2026-06-25	19.840	20.450	18.700	18.700	18.700	866,982
2026-06-24	18.500	19.980	18.500	19.760	19.760	573,032
2026-06-23	18.800	19.680	18.500	18.500	18.500	677,147
2026-06-22	20.500	20.500	18.520	18.520	18.520	622,878
2026-06-19	19.500	19.900	19.020	19.440	19.440	586,764
2026-06-18	19.700	20.450	18.694	19.520	19.520	1,130,983
2026-06-17	19.800	20.450	19.578	19.660	19.660	261,009
2026-06-16	19.800	20.900	19.560	19.560	19.560	330,313
2026-06-15	21.450	21.600	19.500	19.500	19.500	468,307
2026-06-12	19.800	20.450	19.500	19.500	19.500	931,018
2026-06-11	19.700	21.300	19.500	19.500	19.500	154,752
2026-06-10	20.800	20.800	19.500	19.500	19.500	823,779
2026-06-09	21.650	21.650	19.600	19.600	19.600	725,359
2026-06-08	21.900	21.900	19.700	19.800	19.800	548,859
2026-06-05	20.150	21.050	20.000	20.000	20.000	908,805
2026-06-04	21.900	22.350	20.050	20.300	20.300	947,628
2026-06-03	21.900	22.100	21.150	21.150	21.150	372,531
2026-06-02	21.500	22.450	21.500	21.550	21.550	456,215
2026-06-01	21.750	22.500	21.400	21.400	21.400	491,355
2026-05-29	22.000	22.500	21.900	22.050	22.050	750,488
2026-05-28	21.750	22.450	21.750	22.000	22.000	777,709
2026-05-27	22.550	22.691	20.797	21.750	21.750	2,682,922
2026-05-26	22.550	23.900	22.550	22.850	22.850	442,687
2026-05-22	22.500	23.650	22.268	22.500	22.500	591,768
2026-05-21	22.000	23.450	22.000	22.300	22.300	843,590
2026-05-20	24.000	24.000	21.900	22.100	22.100	651,814
2026-05-19	23.800	23.800	21.300	23.800	23.800	533,074
2026-05-18	21.900	23.300	21.650	21.650	21.650	467,160
2026-05-15	21.750	23.200	21.698	21.850	21.850	307,524
2026-05-14	22.050	23.550	21.800	22.100	22.100	602,223
2026-05-13	21.750	22.505	21.350	22.000	22.000	838,322
2026-05-12	22.500	23.400	21.995	23.050	23.050	231,442
2026-05-11	22.450	22.777	21.700	22.000	22.000	723,292
2026-05-08	23.950	23.950	22.300	22.850	22.850	536,530
2026-05-07	23.000	23.950	21.995	22.500	22.500	326,864

← NewerPage 2 of 5 · 253 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.