Watkin Jones PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	22.550	23.950	22.500	23.000	23.000	252,606
2026-05-05	22.650	23.950	21.800	22.300	22.300	743,794
2026-05-01	22.850	23.950	22.331	22.400	22.400	517,971
2026-04-30	23.100	23.550	22.050	22.500	22.500	874,369
2026-04-29	23.500	24.250	22.500	22.500	22.500	869,137
2026-04-28	23.000	23.500	23.000	23.100	23.100	418,415
2026-04-27	23.700	23.750	23.000	23.000	23.000	551,833
2026-04-24	23.600	23.800	22.200	22.600	22.600	1,280,661
2026-04-23	24.450	24.900	22.500	23.200	23.200	6,005,039
2026-04-22	24.900	25.500	24.500	24.850	24.850	580,055
2026-04-21	25.050	26.050	24.950	25.000	25.000	714,929
2026-04-20	25.550	27.200	25.000	25.000	25.000	317,106
2026-04-17	25.550	26.085	25.200	25.600	25.600	888,439
2026-04-16	25.050	26.063	25.050	25.550	25.550	669,381
2026-04-15	25.800	26.850	25.050	25.500	25.500	335,081
2026-04-14	25.500	27.050	25.500	25.500	25.500	674,286
2026-04-13	26.000	26.850	25.000	25.500	25.500	454,681
2026-04-10	25.850	26.625	25.813	25.850	25.850	630,032
2026-04-09	26.800	27.600	25.798	25.800	25.800	579,639
2026-04-08	26.750	27.550	26.500	26.700	26.700	691,582
2026-04-07	25.000	26.700	25.000	25.600	25.600	461,413
2026-04-02	25.550	26.900	25.277	25.500	25.500	1,038,266
2026-04-01	25.000	27.100	25.000	25.650	25.650	1,386,637
2026-03-31	25.400	26.600	25.050	25.050	25.050	369,699
2026-03-30	26.550	28.000	25.000	25.000	25.000	724,774
2026-03-27	26.800	27.850	26.050	26.500	26.500	997,788
2026-03-26	26.400	27.050	26.157	26.600	26.600	575,559
2026-03-25	27.200	27.800	26.700	26.700	26.700	573,061
2026-03-24	27.200	27.498	26.950	26.950	26.950	6,210,076
2026-03-23	26.800	27.800	26.000	27.050	27.050	1,196,152
2026-03-20	27.850	28.750	27.000	27.000	27.000	837,440
2026-03-19	29.300	29.450	27.100	27.100	27.100	1,058,657
2026-03-18	28.800	29.450	28.250	28.300	28.300	869,847
2026-03-17	28.700	29.450	28.475	28.750	28.750	180,980
2026-03-16	29.050	30.200	28.350	28.950	28.950	765,372
2026-03-13	28.700	30.000	28.435	28.950	28.950	2,663,902
2026-03-12	29.000	29.450	28.550	29.350	29.350	1,283,445
2026-03-11	29.300	30.200	29.050	29.100	29.100	714,548
2026-03-10	30.000	30.500	29.050	29.050	29.050	470,632
2026-03-09	30.500	31.900	29.147	29.500	29.500	1,845,421
2026-03-06	32.050	32.851	30.500	30.500	30.500	1,306,268
2026-03-05	32.800	33.950	32.419	32.700	32.700	1,383,042
2026-03-04	32.550	33.950	32.050	32.900	32.900	765,785
2026-03-03	34.000	34.400	31.000	32.300	32.300	1,954,065
2026-03-02	34.000	34.700	33.000	34.150	34.150	2,014,014
2026-02-27	33.950	34.950	32.848	34.400	34.400	1,877,090
2026-02-26	32.600	33.861	31.702	33.300	33.300	1,555,039
2026-02-25	31.750	32.850	31.601	31.850	31.850	2,167,319
2026-02-24	31.800	32.424	31.210	32.050	32.050	896,739
2026-02-23	31.000	32.000	30.850	31.700	31.700	1,157,356
2026-02-20	30.950	31.950	30.210	30.800	30.800	1,942,107
2026-02-19	30.450	30.950	30.300	30.600	30.600	403,102
2026-02-18	31.000	31.000	30.300	30.300	30.300	168,907
2026-02-17	30.500	31.000	30.300	30.400	30.400	297,294
2026-02-16	30.300	31.000	30.300	30.500	30.500	393,652
2026-02-13	29.700	30.650	29.278	30.500	30.500	1,543,328
2026-02-12	29.000	29.950	29.000	29.700	29.700	829,098
2026-02-11	29.150	29.505	28.700	29.300	29.300	858,879
2026-02-10	29.000	29.475	28.726	28.900	28.900	881,193
2026-02-09	28.650	29.950	28.150	28.500	28.500	256,655

← NewerPage 3 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.