Watkin Jones PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	37.600	39.895	36.650	37.050	37.050	1,836,325
2025-05-22	37.900	38.600	37.000	37.400	37.400	443,830
2025-05-21	38.500	38.600	36.800	38.600	38.600	1,452,067
2025-05-20	39.000	40.500	38.000	38.900	38.900	1,694,491
2025-05-19	36.100	39.300	36.100	39.150	39.150	1,532,389
2025-05-16	36.400	37.950	36.000	36.500	36.500	674,521
2025-05-15	37.500	39.000	36.200	36.600	36.600	769,672
2025-05-14	38.050	39.950	37.000	37.000	37.000	658,555
2025-05-13	40.000	40.450	38.000	38.850	38.850	1,350,173
2025-05-12	37.100	40.956	36.000	39.450	39.450	2,946,189
2025-05-09	34.700	38.000	34.450	37.200	37.200	2,018,014
2025-05-08	33.300	35.350	32.900	34.500	34.500	2,093,356
2025-05-07	33.400	33.675	32.950	32.950	32.950	468,358
2025-05-06	33.550	34.950	32.000	33.450	33.450	1,859,300
2025-05-02	32.050	33.500	31.677	33.000	33.000	1,634,238
2025-05-01	31.350	32.450	30.100	32.000	32.000	1,426,001
2025-04-30	32.000	32.100	30.500	31.300	31.300	1,624,045
2025-04-29	33.050	33.410	30.360	31.550	31.550	4,865,486
2025-04-28	33.950	33.950	32.050	33.000	33.000	505,913
2025-04-25	33.050	33.950	33.000	33.150	33.150	547,764
2025-04-24	32.600	33.500	32.000	33.100	33.100	859,627
2025-04-23	32.300	33.950	31.850	32.550	32.550	888,752
2025-04-22	31.650	32.850	30.800	32.300	32.300	808,864
2025-04-17	32.500	35.950	31.000	31.500	31.500	2,490,770
2025-04-16	31.000	34.000	29.050	34.000	34.000	1,467,512
2025-04-15	27.200	30.650	26.100	30.650	30.650	2,014,844
2025-04-14	27.950	29.855	26.000	27.600	27.600	1,638,878
2025-04-11	26.050	27.650	25.350	26.200	26.200	625,214
2025-04-10	28.950	30.210	25.400	25.400	25.400	2,379,476
2025-04-09	27.050	29.550	26.750	27.750	27.750	2,668,613
2025-04-08	28.500	29.000	28.030	28.800	28.800	1,115,866
2025-04-07	26.800	28.474	24.000	27.500	27.500	1,898,290
2025-04-04	27.550	28.900	23.140	26.800	26.800	2,400,149
2025-04-03	28.000	29.307	27.800	28.500	28.500	1,253,369
2025-04-02	30.300	30.300	27.250	27.500	27.500	1,401,946
2025-04-01	31.750	31.750	29.150	29.700	29.700	640,846
2025-03-31	30.550	31.700	30.000	30.050	30.050	1,221,863
2025-03-28	30.850	31.650	30.500	30.900	30.900	404,688
2025-03-27	31.050	32.000	30.844	31.000	31.000	395,434
2025-03-26	31.950	32.000	30.550	31.000	31.000	485,161
2025-03-25	32.000	32.000	30.500	31.150	31.150	406,606
2025-03-24	31.950	31.950	30.100	30.800	30.800	359,561
2025-03-21	31.150	32.850	30.697	31.050	31.050	2,648,852
2025-03-20	31.450	32.950	31.050	31.400	31.400	595,963
2025-03-19	31.950	32.544	30.400	31.150	31.150	569,392
2025-03-18	31.950	32.000	30.950	32.000	32.000	424,839
2025-03-17	31.300	31.950	30.050	30.950	30.950	1,117,497
2025-03-14	31.950	32.000	30.674	31.050	31.050	608,037
2025-03-13	32.050	33.850	30.135	31.150	31.150	2,507,982
2025-03-12	32.550	34.300	31.620	32.000	32.000	1,706,933
2025-03-11	31.500	32.950	31.038	32.500	32.500	1,895,636
2025-03-10	30.100	31.450	30.050	31.000	31.000	859,392
2025-03-07	30.500	31.450	30.050	30.200	30.200	389,187
2025-03-06	30.000	31.350	29.300	30.200	30.200	490,534
2025-03-05	30.050	31.200	30.000	30.150	30.150	261,504
2025-03-04	31.250	31.250	29.450	30.000	30.000	1,022,745
2025-03-03	30.200	31.200	29.500	30.400	30.400	468,939
2025-02-28	30.100	31.150	29.900	30.150	30.150	985,921
2025-02-27	30.650	31.250	30.000	31.250	31.250	3,002,737
2025-02-26	32.050	32.450	31.200	31.200	31.200	420,803

← NewerPage 7 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.