Watkin Jones PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	29.000	29.000	27.700	28.050	28.050	1,241,245
2025-08-15	28.500	29.000	27.550	29.000	29.000	341,149
2025-08-14	27.700	29.000	27.100	28.100	28.100	532,946
2025-08-13	27.700	28.950	27.050	27.750	27.750	461,497
2025-08-12	28.100	28.900	27.630	28.250	28.250	1,032,330
2025-08-11	28.100	28.950	27.750	27.800	27.800	1,372,437
2025-08-08	28.700	29.000	28.000	28.300	28.300	1,078,671
2025-08-07	26.600	28.950	26.100	28.050	28.050	925,496
2025-08-06	26.950	28.200	26.050	26.650	26.650	1,346,468
2025-08-05	25.900	26.600	25.100	26.600	26.600	708,808
2025-08-04	25.350	26.000	24.858	25.250	25.250	287,946
2025-08-01	25.100	26.150	24.750	25.100	25.100	505,331
2025-07-31	24.800	26.000	24.550	26.000	26.000	725,640
2025-07-30	25.700	25.950	24.450	24.600	24.600	453,781
2025-07-29	23.850	25.650	23.450	25.650	25.650	1,166,742
2025-07-28	25.350	26.150	23.666	23.800	23.800	1,848,251
2025-07-25	25.400	25.500	24.900	25.350	25.350	633,323
2025-07-24	25.000	25.950	24.750	25.400	25.400	644,363
2025-07-23	25.400	25.750	24.500	25.200	25.200	495,340
2025-07-22	25.300	26.000	24.500	25.500	25.500	393,377
2025-07-21	24.900	25.950	24.500	25.150	25.150	1,508,136
2025-07-18	25.500	25.860	24.489	24.750	24.750	954,249
2025-07-17	26.750	27.028	24.200	24.750	24.750	3,366,696
2025-07-16	27.300	27.950	26.750	26.750	26.750	805,420
2025-07-15	26.800	28.000	26.050	27.450	27.450	1,616,094
2025-07-14	27.350	28.650	26.450	26.800	26.800	782,626
2025-07-11	27.800	28.650	27.250	27.250	27.250	850,455
2025-07-10	27.600	28.550	27.330	28.000	28.000	541,006
2025-07-09	27.400	28.200	27.050	27.800	27.800	1,226,603
2025-07-08	28.000	28.750	27.000	27.450	27.450	680,389
2025-07-07	28.300	28.800	27.250	27.500	27.500	980,045
2025-07-04	28.000	29.450	27.300	28.100	28.100	832,613
2025-07-03	28.150	29.650	28.000	28.150	28.150	450,289
2025-07-02	28.300	28.350	27.750	28.200	28.200	850,770
2025-07-01	28.800	29.600	27.750	28.500	28.500	792,238
2025-06-30	28.500	29.950	27.600	28.050	28.050	1,188,564
2025-06-27	28.550	29.016	28.300	28.850	28.850	356,397
2025-06-26	28.000	29.350	27.605	28.500	28.500	716,437
2025-06-25	28.350	29.750	27.200	27.600	27.600	1,113,859
2025-06-24	28.050	28.897	27.358	28.700	28.700	1,006,976
2025-06-23	28.000	29.750	27.387	28.050	28.050	1,334,118
2025-06-20	28.350	29.450	28.000	28.400	28.400	342,068
2025-06-19	29.500	30.750	28.200	28.500	28.500	1,514,577
2025-06-18	29.800	30.750	29.000	29.500	29.500	5,010,184
2025-06-17	29.700	30.300	29.050	29.500	29.500	1,271,861
2025-06-16	29.200	30.250	28.925	29.800	29.800	1,790,699
2025-06-13	30.450	31.750	28.483	29.200	29.200	2,402,341
2025-06-12	30.750	31.550	30.050	30.600	30.600	219,633
2025-06-11	31.000	31.800	30.000	30.000	30.000	1,452,244
2025-06-10	29.750	30.900	28.620	30.400	30.400	1,780,485
2025-06-09	29.000	29.466	28.550	29.400	29.400	540,452
2025-06-06	29.200	29.950	28.400	28.750	28.750	1,106,222
2025-06-05	29.600	30.000	28.872	29.000	29.000	1,097,390
2025-06-04	29.000	30.250	28.500	29.500	29.500	2,889,210
2025-06-03	30.000	31.000	29.000	29.200	29.200	2,822,182
2025-06-02	29.200	30.400	28.150	30.050	30.050	2,049,908
2025-05-30	29.500	30.600	28.100	28.300	28.300	3,353,946
2025-05-29	32.800	33.000	28.600	29.600	29.600	9,210,896
2025-05-28	35.650	35.950	34.200	35.750	35.750	3,414,045
2025-05-27	36.300	37.500	35.300	35.500	35.500	3,896,256

← NewerPage 6 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.