Watkin Jones Plc WJG
LSE · Vereinigtes Königreich · Langlebige Konsumgüter
GBp 15,68+0,08 (+0,51 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 15,68 | +0,51 % | GBp 16,68 | GBp 16,68 | GBp 15,58 | 210,40K |
| 2026-09-30 | GBp 15,60 | -0,76 % | GBp 15,70 | GBp 16,50 | GBp 15,60 | 329,31K |
| 2026-09-29 | GBp 15,72 | +0,77 % | GBp 15,72 | GBp 16,48 | GBp 15,50 | 300,26K |
| 2026-09-28 | GBp 15,60 | +1,96 % | GBp 15,50 | GBp 16,48 | GBp 15,50 | 791,52K |
| 2026-09-25 | GBp 15,30 | +0,39 % | GBp 15,02 | GBp 15,78 | GBp 15,00 | 333,86K |
| 2026-09-24 | GBp 15,24 | +0,26 % | GBp 15,22 | GBp 15,58 | GBp 15,00 | 772,54K |
| 2026-09-23 | GBp 15,20 | 0,00 % | GBp 16,18 | GBp 16,18 | GBp 15,20 | 223,13K |
| 2026-09-22 | GBp 15,20 | -2,31 % | GBp 15,20 | GBp 16,20 | GBp 15,20 | 355,36K |
| 2026-09-21 | GBp 15,56 | 0,00 % | GBp 15,60 | GBp 16,18 | GBp 15,40 | 310,46K |
| 2026-09-18 | GBp 15,56 | +0,39 % | GBp 15,52 | GBp 16,24 | GBp 15,10 | 1,23M |
| 2026-09-17 | GBp 15,50 | 0,00 % | GBp 15,70 | GBp 16,08 | GBp 15,50 | 698,39K |
| 2026-09-16 | GBp 15,50 | 0,00 % | GBp 16,10 | GBp 16,10 | GBp 15,50 | 1,13M |
| 2026-09-15 | GBp 15,50 | -1,90 % | GBp 15,70 | GBp 16,10 | GBp 15,50 | 365,89K |
| 2026-09-14 | GBp 15,80 | -1,50 % | GBp 15,90 | GBp 16,08 | GBp 15,63 | 375,14K |
| 2026-09-11 | GBp 16,04 | +0,63 % | GBp 16,00 | GBp 16,32 | GBp 15,80 | 589,29K |
| 2026-09-10 | GBp 15,94 | -0,99 % | GBp 16,12 | GBp 16,34 | GBp 15,82 | 1,05M |
| 2026-09-09 | GBp 16,10 | -1,59 % | GBp 16,20 | GBp 16,98 | GBp 15,99 | 944,93K |
| 2026-09-08 | GBp 16,36 | +1,74 % | GBp 16,10 | GBp 17,23 | GBp 16,10 | 730,89K |
| 2026-09-07 | GBp 16,08 | -2,55 % | GBp 17,00 | GBp 17,48 | GBp 16,08 | 821,79K |
| 2026-09-04 | GBp 16,50 | -2,14 % | GBp 17,00 | GBp 17,48 | GBp 16,50 | 459,75K |
| 2026-09-03 | GBp 16,86 | +3,44 % | GBp 16,30 | GBp 17,50 | GBp 15,80 | 2,56M |
| 2026-09-02 | GBp 16,30 | +1,62 % | GBp 16,00 | GBp 16,30 | GBp 15,22 | 15,20M |
| 2026-09-01 | GBp 16,04 | +4,16 % | GBp 16,40 | GBp 16,58 | GBp 15,70 | 5,49M |
| 2026-08-28 | GBp 15,40 | -14,44 % | GBp 17,38 | GBp 18,00 | GBp 15,40 | 8,88M |
| 2026-08-27 | GBp 18,00 | +2,86 % | GBp 18,00 | GBp 18,18 | GBp 17,37 | 1,66M |
| 2026-08-26 | GBp 17,50 | +0,81 % | GBp 17,80 | GBp 18,38 | GBp 17,34 | 740,54K |
| 2026-08-25 | GBp 17,36 | +0,23 % | GBp 17,42 | GBp 17,98 | GBp 17,22 | 1,57M |
| 2026-08-24 | GBp 17,32 | -1,59 % | GBp 18,00 | GBp 18,00 | GBp 17,30 | 588,37K |
| 2026-08-21 | GBp 17,60 | -2,22 % | GBp 17,74 | GBp 18,00 | GBp 17,60 | 591,36K |
| 2026-08-20 | GBp 18,00 | +2,86 % | GBp 17,78 | GBp 18,00 | GBp 17,43 | 1,44M |
| 2026-08-19 | GBp 17,50 | -2,56 % | GBp 17,74 | GBp 18,00 | GBp 17,04 | 1,31M |
| 2026-08-18 | GBp 17,96 | 0,00 % | GBp 18,10 | GBp 18,50 | GBp 17,74 | 235,89K |
| 2026-08-17 | GBp 17,96 | -0,77 % | GBp 17,90 | GBp 18,20 | GBp 17,82 | 299,06K |
| 2026-08-14 | GBp 18,10 | +0,56 % | GBp 17,92 | GBp 18,10 | GBp 17,50 | 171,29K |
| 2026-08-13 | GBp 18,00 | 0,00 % | GBp 17,80 | GBp 18,08 | GBp 17,50 | 232,96K |
| 2026-08-12 | GBp 18,00 | -1,10 % | GBp 18,00 | GBp 18,34 | GBp 17,62 | 591,19K |
| 2026-08-11 | GBp 18,20 | +2,13 % | GBp 18,20 | GBp 18,20 | GBp 17,67 | 314,94K |
| 2026-08-10 | GBp 17,82 | -1,00 % | GBp 18,00 | GBp 18,05 | GBp 17,50 | 445,71K |
| 2026-08-07 | GBp 18,00 | -1,10 % | GBp 17,80 | GBp 18,76 | GBp 17,80 | 427,38K |
| 2026-08-06 | GBp 18,20 | +1,79 % | GBp 17,80 | GBp 18,44 | GBp 17,50 | 614,39K |
| 2026-08-05 | GBp 17,88 | -0,67 % | GBp 17,80 | GBp 18,42 | GBp 17,77 | 534,57K |
| 2026-08-04 | GBp 18,00 | -0,44 % | GBp 17,90 | GBp 18,42 | GBp 17,78 | 253,90K |
| 2026-08-03 | GBp 18,08 | +0,44 % | GBp 18,00 | GBp 18,48 | GBp 17,78 | 875,34K |
| 2026-07-31 | GBp 18,00 | -2,70 % | GBp 18,40 | GBp 19,08 | GBp 18,00 | 733,59K |
| 2026-07-30 | GBp 18,50 | +2,55 % | GBp 18,36 | GBp 18,50 | GBp 17,99 | 574,59K |
| 2026-07-29 | GBp 18,04 | -0,77 % | GBp 18,20 | GBp 18,50 | GBp 17,92 | 857,55K |
| 2026-07-28 | GBp 18,18 | -0,66 % | GBp 18,30 | GBp 19,00 | GBp 18,00 | 428,61K |
| 2026-07-27 | GBp 18,30 | -0,54 % | GBp 19,06 | GBp 19,06 | GBp 18,24 | 636,11K |
| 2026-07-24 | GBp 18,40 | 0,00 % | GBp 18,40 | GBp 19,10 | GBp 18,30 | 570,04K |
| 2026-07-23 | GBp 18,40 | -0,54 % | GBp 18,42 | GBp 19,20 | GBp 18,12 | 351,93K |
| 2026-07-22 | GBp 18,50 | +0,87 % | GBp 18,40 | GBp 19,20 | GBp 18,02 | 1,71M |
| 2026-07-21 | GBp 18,34 | +2,57 % | GBp 17,96 | GBp 18,50 | GBp 17,80 | 2,24M |
| 2026-07-20 | GBp 17,88 | -4,69 % | GBp 18,72 | GBp 19,92 | GBp 17,88 | 1,09M |
| 2026-07-17 | GBp 18,76 | +1,74 % | GBp 18,90 | GBp 19,38 | GBp 18,60 | 872,11K |
| 2026-07-16 | GBp 18,44 | -1,81 % | GBp 18,78 | GBp 19,40 | GBp 18,44 | 443,79K |
| 2026-07-15 | GBp 18,78 | +0,32 % | GBp 19,00 | GBp 19,98 | GBp 18,72 | 856,44K |
| 2026-07-14 | GBp 18,72 | -0,74 % | GBp 19,00 | GBp 19,94 | GBp 18,30 | 168,99K |
| 2026-07-13 | GBp 18,86 | +1,95 % | GBp 18,72 | GBp 20,30 | GBp 18,72 | 944,93K |
| 2026-07-10 | GBp 18,50 | -0,22 % | GBp 18,70 | GBp 19,28 | GBp 18,50 | 247,41K |
| 2026-07-09 | GBp 18,54 | +0,11 % | GBp 19,98 | GBp 19,98 | GBp 18,54 | 230,63K |
| 2026-07-08 | GBp 18,52 | -2,53 % | GBp 19,38 | GBp 20,45 | GBp 18,52 | 497,04K |
| 2026-07-07 | GBp 19,00 | 0,00 % | GBp 19,50 | GBp 20,25 | GBp 19,00 | 450,28K |
| 2026-07-06 | GBp 19,00 | 0,00 % | GBp 19,30 | GBp 20,35 | GBp 18,80 | 232,42K |
| 2026-07-03 | GBp 19,00 | +1,93 % | GBp 20,50 | GBp 20,50 | GBp 18,96 | 667,60K |
| 2026-07-02 | GBp 18,64 | -3,62 % | GBp 19,00 | GBp 19,34 | GBp 18,52 | 214,57K |
| 2026-07-01 | GBp 19,34 | +4,54 % | GBp 18,80 | GBp 20,05 | GBp 18,50 | 231,69K |
| 2026-06-30 | GBp 18,50 | 0,00 % | GBp 18,30 | GBp 19,74 | GBp 18,30 | 563,04K |
| 2026-06-29 | GBp 18,50 | -0,86 % | GBp 19,60 | GBp 20,35 | GBp 18,32 | 1,24M |
| 2026-06-26 | GBp 18,66 | -0,21 % | GBp 19,10 | GBp 19,38 | GBp 18,66 | 473,36K |
| 2026-06-25 | GBp 18,70 | -5,36 % | GBp 19,84 | GBp 20,45 | GBp 18,70 | 1,32M |
| 2026-06-24 | GBp 19,76 | +6,81 % | GBp 18,50 | GBp 19,98 | GBp 18,50 | 723,03K |
| 2026-06-23 | GBp 18,50 | -0,11 % | GBp 18,80 | GBp 19,68 | GBp 18,50 | 677,15K |
| 2026-06-22 | GBp 18,52 | -4,73 % | GBp 20,50 | GBp 20,50 | GBp 18,52 | 622,88K |
| 2026-06-19 | GBp 19,44 | -0,41 % | GBp 19,50 | GBp 19,90 | GBp 19,02 | 586,76K |
| 2026-06-18 | GBp 19,52 | -0,71 % | GBp 19,70 | GBp 20,45 | GBp 18,69 | 1,13M |
| 2026-06-17 | GBp 19,66 | +0,51 % | GBp 19,80 | GBp 20,45 | GBp 19,58 | 261,01K |
| 2026-06-16 | GBp 19,56 | +0,31 % | GBp 19,80 | GBp 20,90 | GBp 19,56 | 330,31K |
| 2026-06-15 | GBp 19,50 | 0,00 % | GBp 21,45 | GBp 21,60 | GBp 19,50 | 468,31K |
| 2026-06-12 | GBp 19,50 | 0,00 % | GBp 19,80 | GBp 20,45 | GBp 19,50 | 931,02K |
| 2026-06-11 | GBp 19,50 | 0,00 % | GBp 19,70 | GBp 21,30 | GBp 19,50 | 154,75K |
| 2026-06-10 | GBp 19,50 | -0,51 % | GBp 20,80 | GBp 20,80 | GBp 19,50 | 823,78K |
| 2026-06-09 | GBp 19,60 | -1,01 % | GBp 21,65 | GBp 21,65 | GBp 19,60 | 725,36K |
| 2026-06-08 | GBp 19,80 | -1,00 % | GBp 21,90 | GBp 21,90 | GBp 19,70 | 548,86K |
| 2026-06-05 | GBp 20,00 | -1,48 % | GBp 20,15 | GBp 21,05 | GBp 20,00 | 908,81K |
| 2026-06-04 | GBp 20,30 | -4,02 % | GBp 21,90 | GBp 22,35 | GBp 20,05 | 1,20M |
| 2026-06-03 | GBp 21,15 | -1,86 % | GBp 21,90 | GBp 22,10 | GBp 21,15 | 372,53K |
| 2026-06-02 | GBp 21,55 | +0,70 % | GBp 21,50 | GBp 22,45 | GBp 21,50 | 456,21K |
| 2026-06-01 | GBp 21,40 | -2,95 % | GBp 21,75 | GBp 22,50 | GBp 21,40 | 491,35K |
| 2026-05-29 | GBp 22,05 | +0,23 % | GBp 22,00 | GBp 22,50 | GBp 21,90 | 750,49K |
| 2026-05-28 | GBp 22,00 | +1,15 % | GBp 21,75 | GBp 22,45 | GBp 21,75 | 777,71K |