Watkin Jones PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	28.550	29.250	28.500	28.750	28.750	321,881
2026-02-05	29.000	29.950	28.500	28.850	28.850	956,093
2026-02-04	29.000	29.850	28.150	28.700	28.700	233,102
2026-02-03	29.000	29.500	28.300	28.800	28.800	1,252,564
2026-02-02	28.700	29.950	28.150	29.250	29.250	300,928
2026-01-30	29.450	29.500	28.500	29.050	29.050	431,190
2026-01-29	28.100	29.800	28.100	29.500	29.500	865,066
2026-01-28	29.500	29.950	28.150	28.700	28.700	786,231
2026-01-27	29.200	29.300	28.400	28.500	28.500	1,767,888
2026-01-26	29.200	29.900	28.715	29.200	29.200	561,978
2026-01-23	29.650	29.800	29.200	29.300	29.300	230,820
2026-01-22	29.500	30.150	29.000	29.200	29.200	232,237
2026-01-21	29.500	29.850	29.300	29.400	29.400	186,920
2026-01-20	29.300	29.950	28.800	29.300	29.300	965,033
2026-01-19	29.000	29.950	28.770	29.300	29.300	438,780
2026-01-16	29.600	29.700	28.810	29.400	29.400	579,056
2026-01-15	29.000	29.420	28.050	29.350	29.350	741,118
2026-01-14	29.000	29.000	28.650	28.800	28.800	308,634
2026-01-13	29.000	29.950	28.800	29.000	29.000	948,394
2026-01-12	28.400	29.950	28.050	28.850	28.850	742,822
2026-01-09	29.100	29.900	28.700	28.700	28.700	147,769
2026-01-08	29.150	30.000	28.673	29.000	29.000	217,553
2026-01-07	28.600	29.950	28.050	29.100	29.100	549,938
2026-01-06	29.200	29.600	28.050	29.250	29.250	236,128
2026-01-05	29.400	29.900	29.000	29.250	29.250	516,258
2026-01-02	29.200	29.950	29.150	29.650	29.650	420,486
2025-12-31	29.500	29.950	28.400	29.400	29.400	172,199
2025-12-30	30.000	30.000	29.121	29.300	29.300	395,157
2025-12-29	28.400	29.850	28.400	28.900	28.900	862,822
2025-12-24	28.400	29.050	28.400	28.650	28.650	309,761
2025-12-23	28.500	29.950	28.450	28.550	28.550	591,811
2025-12-22	30.000	30.000	28.000	28.500	28.500	1,128,361
2025-12-19	28.500	29.000	28.250	28.600	28.600	450,384
2025-12-18	28.200	28.750	28.200	28.300	28.300	525,474
2025-12-17	27.750	28.550	27.610	27.850	27.850	994,662
2025-12-16	27.000	28.500	26.498	27.300	27.300	824,065
2025-12-15	27.100	28.350	26.800	27.600	27.600	827,245
2025-12-12	27.800	28.750	26.500	26.500	26.500	736,751
2025-12-11	26.950	27.510	26.822	27.200	27.200	427,897
2025-12-10	27.050	28.800	26.850	27.000	27.000	462,768
2025-12-09	27.450	28.950	27.000	27.000	27.000	464,699
2025-12-08	28.200	28.250	27.400	27.500	27.500	556,959
2025-12-05	27.600	28.600	27.600	27.800	27.800	244,048
2025-12-04	27.600	28.100	27.500	27.500	27.500	234,410
2025-12-03	27.600	28.900	27.050	27.500	27.500	67,807
2025-12-02	28.000	28.950	27.300	27.600	27.600	447,777
2025-12-01	28.000	28.550	27.050	28.350	28.350	344,765
2025-11-28	27.700	28.000	27.700	28.000	28.000	224,896
2025-11-27	27.500	28.000	27.300	27.650	27.650	514,869
2025-11-26	27.500	27.950	26.590	27.450	27.450	468,290
2025-11-25	27.500	28.000	27.300	28.000	28.000	961,235
2025-11-24	25.500	27.750	25.500	27.500	27.500	435,561
2025-11-21	25.600	27.150	25.600	26.400	26.400	1,353,032
2025-11-20	26.800	27.150	25.913	25.950	25.950	560,073
2025-11-19	26.950	27.000	26.000	26.000	26.000	518,468
2025-11-18	27.000	28.000	26.700	27.000	27.000	212,458
2025-11-17	27.400	27.900	26.300	27.350	27.350	302,341
2025-11-14	27.500	27.850	26.522	27.400	27.400	813,922
2025-11-13	28.000	28.300	27.540	27.750	27.750	617,281
2025-11-12	27.000	28.250	27.000	27.650	27.650	403,620

← NewerPage 4 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.