Watkin Jones PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	15.000	15.400	15.000	15.200	15.200	290,518
2026-10-22	15.020	15.420	15.000	15.000	15.000	328,271
2026-10-21	15.100	15.380	14.920	14.920	14.920	312,689
2026-10-20	15.400	15.420	14.820	15.240	15.240	108,170
2026-10-19	14.920	15.280	14.800	14.800	14.800	446,268
2026-10-16	15.000	15.288	14.520	14.800	14.800	496,921
2026-10-15	15.020	15.780	14.932	15.000	15.000	710,347
2026-10-14	15.160	15.780	14.800	14.800	14.800	854,110
2026-10-13	14.800	15.324	14.800	14.800	14.800	698,278
2026-10-12	14.920	15.780	14.800	14.800	14.800	620,788
2026-10-09	15.020	15.780	14.800	14.900	14.900	375,733
2026-10-08	15.020	15.300	14.831	15.000	15.000	740,822
2026-10-07	15.000	15.809	15.000	15.000	15.000	382,320
2026-10-06	16.000	16.000	15.000	15.000	15.000	1,003,510
2026-10-05	15.500	16.460	15.200	15.300	15.300	618,196
2026-10-02	15.500	16.480	15.500	15.500	15.500	299,275
2026-10-01	15.700	16.680	15.580	15.680	15.680	210,399
2026-09-30	15.700	16.500	15.600	15.600	15.600	329,309
2026-09-29	15.720	16.480	15.500	15.720	15.720	300,256
2026-09-28	15.500	16.480	15.500	15.600	15.600	791,518
2026-09-25	15.020	15.780	15.000	15.300	15.300	333,863
2026-09-24	15.220	15.580	15.000	15.240	15.240	772,538
2026-09-23	16.180	16.180	15.200	15.200	15.200	223,129
2026-09-22	15.200	16.200	15.200	15.200	15.200	355,363
2026-09-21	15.600	16.180	15.400	15.560	15.560	310,463
2026-09-18	15.520	16.240	15.105	15.560	15.560	1,233,957
2026-09-17	15.700	16.080	15.500	15.500	15.500	698,392
2026-09-16	16.100	16.100	15.500	15.500	15.500	1,133,581
2026-09-15	15.700	16.100	15.500	15.500	15.500	365,892
2026-09-14	15.900	16.080	15.634	15.800	15.800	375,135
2026-09-11	16.000	16.320	15.800	16.040	16.040	589,292
2026-09-10	16.120	16.340	15.820	15.940	15.940	1,049,199
2026-09-09	16.200	16.983	15.990	16.100	16.100	944,934
2026-09-08	16.100	17.231	16.100	16.360	16.360	730,894
2026-09-07	17.000	17.480	16.080	16.080	16.080	821,789
2026-09-04	17.000	17.480	16.500	16.500	16.500	459,752
2026-09-03	16.300	17.500	15.800	16.860	16.860	2,555,382
2026-09-02	16.000	16.300	15.220	16.300	16.300	15,199,379
2026-09-01	16.400	16.580	15.700	16.040	16.040	5,488,306
2026-08-28	17.380	18.000	15.400	15.400	15.400	9,634,548
2026-08-27	18.000	18.180	17.367	18.000	18.000	1,662,901
2026-08-26	17.800	18.380	17.340	17.500	17.500	740,543
2026-08-25	17.420	17.980	17.220	17.360	17.360	1,572,324
2026-08-24	18.000	18.000	17.300	17.320	17.320	588,370
2026-08-21	17.740	18.000	17.600	17.600	17.600	591,362
2026-08-20	17.780	18.000	17.431	18.000	18.000	1,436,696
2026-08-19	17.740	18.000	17.040	17.500	17.500	1,305,698
2026-08-18	18.100	18.500	17.740	17.960	17.960	235,892
2026-08-17	17.900	18.200	17.822	17.960	17.960	299,061
2026-08-14	17.920	18.100	17.501	18.100	18.100	171,291
2026-08-13	17.800	18.080	17.500	18.000	18.000	232,964
2026-08-12	18.000	18.340	17.620	18.000	18.000	491,192
2026-08-11	18.200	18.200	17.666	18.200	18.200	314,944
2026-08-10	18.000	18.052	17.500	17.820	17.820	445,709
2026-08-07	17.800	18.760	17.800	18.000	18.000	427,378
2026-08-06	17.800	18.444	17.500	18.200	18.200	514,389
2026-08-05	17.800	18.420	17.772	17.880	17.880	534,570
2026-08-04	17.900	18.420	17.781	18.000	18.000	253,903
2026-08-03	18.000	18.480	17.785	18.080	18.080	875,341
2026-07-31	18.400	19.080	18.000	18.000	18.000	733,588

Page 1 of 5 · 253 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.