Watkin Jones PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	21.800	21.950	21.250	21.500	21.500	816,511
2024-11-27	21.300	21.950	21.000	21.600	21.600	527,781
2024-11-26	21.550	22.000	21.300	21.850	21.850	1,775,786
2024-11-25	21.000	22.000	21.000	21.400	21.400	559,471
2024-11-22	20.850	21.950	20.750	21.200	21.200	409,395
2024-11-21	20.700	21.950	20.250	20.850	20.850	1,814,370
2024-11-20	23.050	24.000	20.000	20.400	20.400	3,601,894
2024-11-19	23.700	25.350	22.888	23.000	23.000	926,305
2024-11-18	23.850	25.450	23.650	23.750	23.750	430,936
2024-11-15	24.600	25.450	23.635	23.950	23.950	698,277
2024-11-14	24.250	25.450	24.000	24.050	24.050	584,240
2024-11-13	25.500	25.500	24.200	24.250	24.250	716,284
2024-11-12	24.000	25.500	23.401	24.700	24.700	945,215
2024-11-11	25.500	25.500	24.659	25.050	25.050	500,663
2024-11-08	25.500	25.500	24.800	24.850	24.850	1,336,757
2024-11-07	25.450	27.200	24.850	24.850	24.850	736,574
2024-11-06	27.600	28.000	25.600	25.700	25.700	597,962
2024-11-05	26.350	27.850	26.000	26.050	26.050	611,988
2024-11-04	26.350	27.950	25.800	26.300	26.300	397,463
2024-11-01	26.550	27.950	25.850	26.300	26.300	294,592
2024-10-31	27.050	27.950	25.700	26.050	26.050	952,930
2024-10-30	25.350	27.900	25.300	26.200	26.200	1,342,249
2024-10-29	28.000	28.000	25.740	26.350	26.350	581,666
2024-10-28	27.500	28.000	26.550	26.700	26.700	962,562
2024-10-25	28.000	28.000	26.450	26.700	26.700	2,197,361
2024-10-24	27.750	28.000	26.650	26.800	26.800	610,167
2024-10-23	27.450	27.950	27.020	27.100	27.100	512,624
2024-10-22	27.700	27.900	27.100	27.450	27.450	597,419
2024-10-21	27.500	28.000	26.150	27.300	27.300	671,557
2024-10-18	27.700	27.950	26.050	27.700	27.700	731,120
2024-10-17	27.150	27.680	26.557	27.400	27.400	815,240
2024-10-16	27.000	27.400	25.800	26.500	26.500	670,840
2024-10-15	25.450	26.950	25.450	26.200	26.200	476,969
2024-10-14	26.000	26.650	25.550	26.400	26.400	409,181
2024-10-11	26.200	26.650	25.400	25.400	25.400	512,392
2024-10-10	26.150	26.700	25.050	26.300	26.300	517,390
2024-10-09	26.200	27.050	25.350	26.700	26.700	1,345,315
2024-10-08	26.200	28.000	26.050	26.550	26.550	621,609
2024-10-07	28.000	28.150	26.250	26.950	26.950	1,115,991
2024-10-04	27.900	29.263	27.150	28.200	28.200	1,013,588
2024-10-03	26.200	28.750	26.200	27.900	27.900	1,584,085
2024-10-02	25.700	27.350	25.010	27.000	27.000	852,665
2024-10-01	25.950	27.150	25.200	26.050	26.050	709,142
2024-09-30	26.650	27.200	24.484	25.650	25.650	1,053,328
2024-09-27	25.800	27.400	25.350	25.950	25.950	493,627
2024-09-26	26.000	26.250	24.713	26.000	26.000	697,163
2024-09-25	25.200	25.950	24.650	25.350	25.350	1,791,047
2024-09-24	26.500	27.000	24.970	25.300	25.300	993,519
2024-09-23	26.750	27.750	25.750	26.500	26.500	753,233
2024-09-20	28.000	28.000	26.675	26.950	26.950	628,014
2024-09-19	26.500	28.450	26.500	27.400	27.400	481,210
2024-09-18	27.550	28.900	26.732	27.150	27.150	531,253
2024-09-17	27.650	29.000	27.450	27.500	27.500	666,539
2024-09-16	28.200	28.950	27.000	27.500	27.500	856,365
2024-09-13	27.000	27.950	27.000	27.500	27.500	1,459,334
2024-09-12	27.450	27.500	27.000	27.350	27.350	531,421
2024-09-11	27.850	28.950	27.150	27.150	27.150	723,943
2024-09-10	29.000	29.000	27.050	27.850	27.850	848,981
2024-09-09	28.000	28.050	26.050	27.800	27.800	1,275,480
2024-09-06	27.050	29.500	26.300	26.300	26.300	1,461,175

← NewerPage 9 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.