Watkin Jones PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	275.00	277.40	255.50	258.00	234.30	530,699
2022-01-21	276.00	282.09	265.50	268.00	243.38	515,615
2022-01-20	271.50	280.50	268.28	276.50	251.10	1,131,206
2022-01-19	279.50	279.50	265.50	270.00	245.19	1,184,807
2022-01-18	269.00	270.00	260.00	267.00	242.47	693,827
2022-01-17	262.50	267.50	257.99	264.50	240.20	227,220
2022-01-14	262.00	265.00	262.00	263.50	239.29	205,030
2022-01-13	269.50	269.50	256.33	263.00	238.84	416,788
2022-01-12	262.00	262.50	256.00	257.50	233.84	412,056
2022-01-11	257.50	260.50	255.00	259.50	235.66	460,290
2022-01-10	258.00	262.50	254.00	256.00	232.48	314,664
2022-01-07	274.00	274.00	260.50	263.50	239.29	199,873
2022-01-06	266.00	271.00	263.50	269.50	244.74	1,437,192
2022-01-05	270.00	270.00	261.00	269.50	244.74	228,896
2022-01-04	268.00	270.00	262.50	267.00	242.47	202,586
2021-12-31	259.00	267.00	258.50	261.50	237.47	96,910
2021-12-30	267.50	267.50	263.00	263.50	239.29	242,482
2021-12-29	259.00	266.50	258.00	264.00	239.74	168,469
2021-12-24	257.00	260.50	253.91	260.50	236.57	106,197
2021-12-23	247.50	256.50	246.50	256.00	232.48	219,627
2021-12-22	251.50	254.50	242.50	252.50	229.30	174,405
2021-12-21	244.00	250.50	242.50	249.00	226.12	486,914
2021-12-20	262.00	262.00	245.00	245.00	222.49	205,408
2021-12-17	255.00	255.84	252.00	253.00	229.76	298,680
2021-12-16	257.50	259.60	251.50	255.00	231.57	353,355
2021-12-15	250.00	257.00	250.00	257.00	233.39	270,882
2021-12-14	258.50	258.50	250.00	254.50	231.12	252,698
2021-12-13	263.50	263.50	250.50	250.50	227.48	1,014,164
2021-12-10	255.00	264.00	254.80	260.00	236.11	1,678,221
2021-12-09	257.00	259.50	254.00	254.00	230.66	218,029
2021-12-08	253.00	257.50	250.35	255.50	232.03	418,753
2021-12-07	253.00	254.00	247.25	252.50	229.30	243,247
2021-12-06	249.00	252.00	244.50	248.50	225.67	1,695,969
2021-12-03	249.50	252.00	242.00	247.00	224.31	224,514
2021-12-02	247.50	250.50	241.00	250.50	227.48	150,134
2021-12-01	245.00	250.50	242.79	249.50	226.58	827,783
2021-11-30	238.50	247.00	238.50	244.00	221.58	1,035,838
2021-11-29	242.00	248.47	241.95	247.00	224.31	261,281
2021-11-26	243.50	247.50	238.50	245.00	222.49	327,888
2021-11-25	252.50	253.50	247.29	249.00	226.12	183,776
2021-11-24	249.00	253.50	241.50	250.00	227.03	607,801
2021-11-23	242.50	247.50	241.00	246.00	223.40	313,134
2021-11-22	248.50	248.50	238.00	244.00	221.58	337,624
2021-11-19	244.50	245.78	242.00	244.00	221.58	238,913
2021-11-18	241.00	249.00	240.44	244.00	221.58	725,483
2021-11-17	235.00	241.00	231.50	240.00	217.95	551,980
2021-11-16	238.50	240.14	235.00	235.00	213.41	699,044
2021-11-15	242.50	249.50	236.00	239.00	217.04	247,567
2021-11-12	235.00	242.31	235.00	238.00	216.13	533,304
2021-11-11	240.00	244.08	238.00	238.00	216.13	168,020
2021-11-10	242.50	249.00	239.50	239.50	217.50	392,521
2021-11-09	240.00	245.50	240.00	245.00	222.49	728,092
2021-11-08	237.50	243.02	237.50	240.00	217.95	137,123
2021-11-05	242.50	247.00	239.00	242.00	219.77	230,052
2021-11-04	241.50	244.00	236.50	244.00	221.58	1,004,737
2021-11-03	242.50	242.50	239.50	240.00	217.95	293,413
2021-11-02	235.50	243.00	235.50	241.00	218.86	633,453
2021-11-01	241.00	242.85	237.50	242.00	219.77	324,743
2021-10-29	239.50	243.50	237.53	241.50	219.31	509,928
2021-10-28	238.00	241.00	235.50	239.50	217.50	214,435

← NewerPage 21 of 22 · 1,270 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.