Watkin Jones Plc WJG
LSE · United Kingdom · Consumer Durables
GBp 15.68+0.08 (+0.51%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |