Watkin Jones PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	32.700	32.700	30.650	31.550	31.550	396,403
2025-02-24	31.550	33.000	31.000	31.700	31.700	1,298,551
2025-02-21	32.000	32.950	31.050	32.100	32.100	346,035
2025-02-20	33.950	34.021	31.500	31.500	31.500	681,737
2025-02-19	34.950	34.950	32.450	32.850	32.850	648,080
2025-02-18	33.700	34.900	32.050	34.500	34.500	1,659,261
2025-02-17	34.750	36.900	33.650	34.050	34.050	2,687,696
2025-02-14	34.300	35.250	32.600	33.000	33.000	1,720,662
2025-02-13	34.150	35.015	32.050	34.000	34.000	1,244,069
2025-02-12	32.350	34.300	30.600	33.750	33.750	2,272,548
2025-02-11	30.100	32.200	29.250	31.350	31.350	1,479,581
2025-02-10	31.800	32.800	29.156	29.550	29.550	1,854,066
2025-02-07	32.800	33.350	31.000	31.500	31.500	1,412,893
2025-02-06	33.950	33.950	32.750	33.000	33.000	1,107,828
2025-02-05	33.100	35.250	33.100	33.150	33.150	1,121,755
2025-02-04	34.050	35.137	33.800	34.600	34.600	1,649,939
2025-02-03	32.350	34.150	31.600	33.750	33.750	5,229,739
2025-01-31	31.250	33.750	31.000	32.400	32.400	4,703,213
2025-01-30	31.000	32.950	30.350	31.450	31.450	1,534,573
2025-01-29	33.200	33.200	30.300	31.200	31.200	3,115,591
2025-01-28	31.500	36.700	30.500	32.700	32.700	6,627,633
2025-01-27	28.950	32.150	27.050	31.500	31.500	9,657,146
2025-01-24	25.000	29.950	24.050	29.200	29.200	6,806,532
2025-01-23	21.600	25.450	21.600	25.450	25.450	12,787,400
2025-01-22	20.300	20.300	19.820	19.840	19.840	940,277
2025-01-21	20.150	20.673	19.720	20.000	20.000	1,240,875
2025-01-20	19.820	20.050	19.700	20.000	20.000	514,035
2025-01-17	20.500	20.950	19.825	20.000	20.000	827,311
2025-01-16	19.720	20.950	19.563	19.680	19.680	394,594
2025-01-15	20.950	20.950	19.700	19.800	19.800	970,245
2025-01-14	19.740	20.850	19.624	19.800	19.800	472,640
2025-01-13	19.940	20.950	19.542	19.720	19.720	677,603
2025-01-10	20.250	20.950	19.640	19.800	19.800	305,304
2025-01-09	19.420	20.950	19.420	19.980	19.980	444,301
2025-01-08	20.000	20.400	19.182	19.640	19.640	3,812,231
2025-01-07	20.800	21.000	19.334	19.700	19.700	1,238,552
2025-01-06	20.700	21.400	20.200	20.600	20.600	1,143,526
2025-01-03	20.600	20.950	20.194	20.550	20.550	304,232
2025-01-02	20.500	20.950	19.600	20.600	20.600	221,280
2024-12-31	19.600	20.000	19.507	20.000	20.000	161,759
2024-12-30	19.980	20.950	19.400	19.820	19.820	598,380
2024-12-27	19.600	21.000	19.600	19.960	19.960	712,298
2024-12-24	19.000	20.650	18.000	19.600	19.600	1,326,684
2024-12-23	18.020	19.000	18.020	18.580	18.580	1,257,381
2024-12-20	18.480	19.860	17.360	18.400	18.400	3,022,409
2024-12-19	19.200	20.000	18.740	19.100	19.100	840,519
2024-12-18	19.720	20.450	19.120	19.800	19.800	355,737
2024-12-17	19.660	20.350	19.378	19.680	19.680	986,976
2024-12-16	19.920	20.950	19.120	19.600	19.600	1,139,638
2024-12-13	19.520	20.000	19.030	19.440	19.440	780,607
2024-12-12	19.000	21.000	19.000	19.760	19.760	790,907
2024-12-11	19.780	20.450	19.436	19.720	19.720	1,109,024
2024-12-10	20.000	20.950	19.442	19.760	19.760	574,845
2024-12-09	20.000	20.700	19.800	19.900	19.900	569,428
2024-12-06	19.800	20.950	19.500	20.000	20.000	1,671,438
2024-12-05	20.300	20.950	19.800	19.800	19.800	957,848
2024-12-04	20.350	20.950	20.250	20.500	20.500	564,313
2024-12-03	21.800	23.000	20.090	20.600	20.600	1,412,773
2024-12-02	21.800	22.500	21.200	21.800	21.800	684,244
2024-11-29	21.250	21.803	21.229	21.700	21.700	2,229,652

← NewerPage 8 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.