Watkin Jones PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	27.600	28.000	27.100	27.650	27.650	980,905
2025-11-10	28.150	28.400	27.135	27.150	27.150	700,791
2025-11-07	28.050	29.600	27.500	27.850	27.850	494,274
2025-11-06	28.250	29.950	28.073	28.150	28.150	599,697
2025-11-05	28.200	29.850	28.000	28.950	28.950	359,293
2025-11-04	28.050	29.850	27.989	28.000	28.000	425,587
2025-11-03	28.600	29.950	28.050	28.350	28.350	557,949
2025-10-31	29.300	29.750	28.550	28.550	28.550	417,634
2025-10-30	29.000	29.900	29.000	29.700	29.700	237,115
2025-10-29	30.400	31.600	29.500	29.600	29.600	330,611
2025-10-28	29.550	31.550	29.109	29.700	29.700	547,230
2025-10-27	30.000	31.050	29.550	29.800	29.800	1,041,182
2025-10-24	29.750	31.000	29.050	31.000	31.000	1,010,055
2025-10-23	30.400	31.600	30.000	30.000	30.000	441,338
2025-10-22	29.500	30.800	29.500	30.000	30.000	1,122,683
2025-10-21	29.950	31.500	29.850	29.850	29.850	702,067
2025-10-20	31.950	31.950	30.050	31.400	31.400	249,782
2025-10-17	31.500	31.689	30.450	30.850	30.850	750,442
2025-10-16	32.200	32.850	31.200	31.350	31.350	319,582
2025-10-15	31.500	32.950	31.500	32.300	32.300	320,855
2025-10-14	32.050	32.700	31.000	32.200	32.200	403,002
2025-10-13	31.000	32.850	30.660	31.900	31.900	463,634
2025-10-10	32.000	32.950	31.050	31.250	31.250	458,445
2025-10-09	32.300	33.950	32.000	32.700	32.700	207,246
2025-10-08	32.500	33.900	32.200	32.200	32.200	315,664
2025-10-07	33.200	34.000	32.200	32.200	32.200	791,284
2025-10-06	33.050	33.950	32.900	33.250	33.250	1,101,412
2025-10-03	33.000	33.600	32.848	33.000	33.000	264,431
2025-10-02	33.900	34.300	32.750	32.800	32.800	1,083,004
2025-10-01	33.300	34.550	33.300	33.750	33.750	1,041,685
2025-09-30	31.200	35.152	29.793	34.000	34.000	3,723,425
2025-09-29	30.700	31.850	29.331	29.900	29.900	1,592,483
2025-09-26	30.400	31.000	30.050	30.700	30.700	461,436
2025-09-25	30.000	32.000	30.000	30.950	30.950	529,073
2025-09-24	30.050	32.400	30.050	31.100	31.100	717,033
2025-09-23	30.750	32.200	30.050	30.650	30.650	431,830
2025-09-22	30.800	32.850	30.100	30.600	30.600	1,159,073
2025-09-19	30.900	32.200	30.050	31.150	31.150	334,387
2025-09-18	31.050	32.600	30.550	30.800	30.800	634,715
2025-09-17	31.050	32.950	30.709	32.300	32.300	407,058
2025-09-16	31.200	31.950	30.300	31.000	31.000	256,512
2025-09-15	31.950	32.000	30.050	30.800	30.800	540,239
2025-09-12	31.200	32.000	30.050	30.700	30.700	806,041
2025-09-11	30.050	32.850	29.050	31.200	31.200	916,464
2025-09-10	30.200	30.350	29.650	30.350	30.350	346,617
2025-09-09	29.500	30.600	29.050	29.950	29.950	340,583
2025-09-08	29.750	30.500	29.100	30.000	30.000	393,718
2025-09-05	27.500	30.550	27.050	30.550	30.550	2,159,340
2025-09-04	27.600	27.920	27.050	27.600	27.600	1,128,917
2025-09-03	27.600	29.700	27.450	27.600	27.600	1,586,766
2025-09-02	28.900	29.700	27.753	28.000	28.000	6,495,209
2025-09-01	28.100	29.000	27.566	28.250	28.250	4,919,841
2025-08-29	28.200	29.000	28.023	28.200	28.200	269,390
2025-08-28	28.400	29.000	28.050	28.200	28.200	1,312,814
2025-08-27	28.200	28.950	28.000	28.400	28.400	511,423
2025-08-26	28.000	29.000	27.550	28.000	28.000	637,764
2025-08-22	28.250	29.000	27.150	28.100	28.100	660,999
2025-08-21	27.800	28.950	27.800	28.700	28.700	667,120
2025-08-20	28.000	28.650	27.700	28.000	28.000	951,091
2025-08-19	27.700	28.950	27.050	28.000	28.000	782,255

← NewerPage 5 of 22 · 1,269 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.