Watkin Jones PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 258.00 | 258.50 | 248.50 | 250.00 | 231.87 | 519,381 |
| 2022-04-19 | 258.50 | 260.00 | 253.50 | 259.00 | 240.21 | 553,338 |
| 2022-04-14 | 246.50 | 258.50 | 246.50 | 257.50 | 238.82 | 5,730,121 |
| 2022-04-13 | 253.50 | 261.50 | 250.50 | 258.50 | 239.75 | 784,283 |
| 2022-04-12 | 256.00 | 258.50 | 251.50 | 253.50 | 235.11 | 491,397 |
| 2022-04-11 | 255.00 | 256.50 | 250.00 | 256.00 | 237.43 | 202,234 |
| 2022-04-08 | 264.00 | 264.00 | 250.00 | 252.00 | 233.72 | 294,037 |
| 2022-04-07 | 256.00 | 256.00 | 251.00 | 253.50 | 235.11 | 577,943 |
| 2022-04-06 | 260.00 | 261.00 | 253.00 | 255.50 | 236.97 | 467,778 |
| 2022-04-05 | 258.00 | 263.50 | 257.00 | 260.00 | 241.14 | 343,105 |
| 2022-04-04 | 259.00 | 260.00 | 256.00 | 260.00 | 241.14 | 1,211,992 |
| 2022-04-01 | 256.50 | 261.00 | 256.00 | 259.00 | 240.21 | 337,746 |
| 2022-03-31 | 258.00 | 258.50 | 255.00 | 256.00 | 237.43 | 231,274 |
| 2022-03-30 | 258.00 | 258.48 | 253.50 | 256.50 | 237.90 | 477,028 |
| 2022-03-29 | 253.00 | 259.00 | 246.50 | 259.00 | 240.21 | 291,982 |
| 2022-03-28 | 254.50 | 257.50 | 245.50 | 255.50 | 236.97 | 538,823 |
| 2022-03-25 | 250.50 | 254.50 | 249.50 | 254.50 | 236.04 | 227,583 |
| 2022-03-24 | 240.00 | 252.00 | 240.00 | 251.00 | 232.79 | 373,230 |
| 2022-03-23 | 248.00 | 252.50 | 242.00 | 250.00 | 231.87 | 906,851 |
| 2022-03-22 | 245.50 | 253.50 | 239.66 | 249.00 | 230.94 | 411,042 |
| 2022-03-21 | 244.00 | 248.00 | 242.00 | 245.00 | 227.23 | 432,961 |
| 2022-03-18 | 239.00 | 246.50 | 239.00 | 243.50 | 225.84 | 2,086,815 |
| 2022-03-17 | 246.50 | 246.50 | 240.00 | 242.00 | 224.45 | 1,434,215 |
| 2022-03-16 | 237.50 | 241.90 | 237.50 | 239.50 | 222.13 | 462,141 |
| 2022-03-15 | 240.50 | 241.00 | 235.00 | 237.00 | 219.81 | 520,592 |
| 2022-03-14 | 240.00 | 246.00 | 234.00 | 242.00 | 224.45 | 272,532 |
| 2022-03-11 | 233.00 | 240.00 | 224.00 | 236.50 | 219.35 | 355,700 |
| 2022-03-10 | 230.00 | 232.00 | 221.00 | 232.00 | 215.17 | 466,198 |
| 2022-03-09 | 217.50 | 224.71 | 216.00 | 223.50 | 207.29 | 441,141 |
| 2022-03-08 | 216.50 | 220.50 | 210.00 | 215.00 | 199.41 | 352,490 |
| 2022-03-07 | 222.00 | 230.50 | 204.50 | 214.50 | 198.94 | 642,532 |
| 2022-03-04 | 233.00 | 240.04 | 221.00 | 223.50 | 207.29 | 748,793 |
| 2022-03-03 | 241.00 | 241.50 | 234.00 | 235.00 | 217.95 | 281,616 |
| 2022-03-02 | 237.00 | 240.00 | 234.50 | 237.00 | 219.81 | 274,069 |
| 2022-03-01 | 240.00 | 242.65 | 235.00 | 235.00 | 217.95 | 999,629 |
| 2022-02-28 | 227.50 | 241.00 | 227.50 | 240.00 | 222.59 | 291,008 |
| 2022-02-25 | 233.50 | 237.50 | 229.00 | 236.50 | 219.35 | 475,701 |
| 2022-02-24 | 230.00 | 234.50 | 225.82 | 230.00 | 213.32 | 490,822 |
| 2022-02-23 | 242.00 | 242.00 | 235.00 | 236.50 | 219.35 | 311,906 |
| 2022-02-22 | 236.00 | 242.00 | 230.50 | 235.00 | 217.95 | 348,930 |
| 2022-02-21 | 237.50 | 244.50 | 236.00 | 236.50 | 219.35 | 180,464 |
| 2022-02-18 | 245.00 | 248.00 | 241.00 | 242.00 | 224.45 | 207,266 |
| 2022-02-17 | 247.50 | 247.70 | 240.50 | 245.00 | 227.23 | 741,944 |
| 2022-02-16 | 245.00 | 249.50 | 245.00 | 246.00 | 228.16 | 385,342 |
| 2022-02-15 | 244.00 | 248.00 | 241.74 | 246.50 | 228.62 | 203,970 |
| 2022-02-14 | 258.50 | 258.50 | 243.15 | 244.50 | 226.77 | 234,802 |
| 2022-02-11 | 249.50 | 251.05 | 245.50 | 251.00 | 232.79 | 1,625,282 |
| 2022-02-10 | 255.00 | 257.00 | 249.32 | 252.00 | 233.72 | 704,161 |
| 2022-02-09 | 255.00 | 255.00 | 250.00 | 253.50 | 235.11 | 308,711 |
| 2022-02-08 | 250.00 | 260.32 | 250.00 | 252.00 | 233.72 | 374,759 |
| 2022-02-07 | 255.00 | 264.34 | 254.50 | 255.00 | 236.50 | 407,127 |
| 2022-02-04 | 263.00 | 267.00 | 257.00 | 259.00 | 240.21 | 302,877 |
| 2022-02-03 | 275.00 | 275.00 | 263.50 | 265.00 | 245.78 | 178,948 |
| 2022-02-02 | 267.00 | 267.50 | 262.76 | 265.00 | 245.78 | 284,713 |
| 2022-02-01 | 267.50 | 269.50 | 264.00 | 265.00 | 245.78 | 669,225 |
| 2022-01-31 | 270.00 | 270.00 | 264.00 | 266.00 | 246.71 | 731,633 |
| 2022-01-28 | 263.00 | 269.00 | 255.00 | 266.00 | 246.71 | 826,918 |
| 2022-01-27 | 264.50 | 268.50 | 261.00 | 262.50 | 243.46 | 1,526,043 |
| 2022-01-26 | 261.50 | 271.50 | 260.50 | 268.50 | 243.83 | 1,334,316 |
| 2022-01-25 | 253.50 | 262.00 | 253.50 | 260.00 | 236.11 | 1,181,310 |
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.