Watkin Jones Plc (AIM:WJG)
London · Delayed Price · Currency is GBP · Price in GBX 29.87
-0.14 (-0.45%)
Sep 9, 2025, 2:41 PM GMT+1
Watkin Jones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 30.60 | 30.60 | 29.05 | 29.87 | 29.87 | -0.43% | 261,894 |
| Sep 8, 2025 | 30.20 | 30.50 | 29.10 | 30.00 | 30.00 | -1.80% | 393,719 |
| Sep 5, 2025 | 28.80 | 30.55 | 27.05 | 30.55 | 30.55 | 10.69% | 2,151,240 |
| Sep 4, 2025 | 27.92 | 27.92 | 27.15 | 27.60 | 27.60 | - | 1,128,917 |
| Sep 3, 2025 | 28.65 | 28.65 | 27.45 | 27.60 | 27.60 | -1.43% | 1,586,766 |
| Sep 2, 2025 | 28.45 | 28.45 | 28.00 | 28.00 | 28.00 | -0.88% | 6,495,209 |
| Sep 1, 2025 | 28.05 | 29.00 | 27.57 | 28.25 | 28.25 | 0.18% | 4,919,843 |
| Aug 29, 2025 | 29.00 | 29.00 | 28.02 | 28.20 | 28.20 | - | 269,390 |
| Aug 28, 2025 | 28.40 | 29.00 | 28.05 | 28.20 | 28.20 | -0.70% | 1,312,814 |
| Aug 27, 2025 | 28.00 | 28.95 | 28.00 | 28.40 | 28.40 | 1.43% | 511,423 |
| Aug 26, 2025 | 28.32 | 29.00 | 27.55 | 28.00 | 28.00 | -0.36% | 637,765 |
| Aug 22, 2025 | 28.12 | 29.00 | 27.15 | 28.10 | 28.10 | -2.09% | 660,999 |
| Aug 21, 2025 | 28.95 | 28.95 | 27.80 | 28.70 | 28.70 | 2.50% | 667,120 |
| Aug 20, 2025 | 28.00 | 28.65 | 27.70 | 28.00 | 28.00 | - | 951,092 |
| Aug 19, 2025 | 27.70 | 28.95 | 27.05 | 28.00 | 28.00 | -0.18% | 782,255 |
| Aug 18, 2025 | 29.00 | 29.00 | 27.70 | 28.05 | 28.05 | -3.28% | 1,241,246 |
| Aug 15, 2025 | 27.95 | 29.00 | 27.55 | 29.00 | 29.00 | 3.20% | 341,149 |
| Aug 14, 2025 | 27.70 | 29.00 | 27.10 | 28.10 | 28.10 | 1.26% | 532,946 |
| Aug 13, 2025 | 28.95 | 28.95 | 27.05 | 27.75 | 27.75 | -1.77% | 461,497 |
| Aug 12, 2025 | 28.50 | 28.90 | 27.63 | 28.25 | 28.25 | 1.62% | 1,032,330 |
| Aug 11, 2025 | 28.95 | 28.95 | 27.75 | 27.80 | 27.80 | -1.77% | 1,372,439 |
| Aug 8, 2025 | 28.17 | 29.00 | 28.00 | 28.30 | 28.30 | 0.89% | 1,078,871 |
| Aug 7, 2025 | 26.10 | 28.95 | 26.10 | 28.05 | 28.05 | 5.25% | 925,496 |
| Aug 6, 2025 | 26.61 | 28.20 | 26.05 | 26.65 | 26.65 | 0.19% | 1,346,468 |
| Aug 5, 2025 | 25.90 | 26.60 | 25.10 | 26.60 | 26.60 | 5.35% | 708,807 |
| Aug 4, 2025 | 24.90 | 26.00 | 24.86 | 25.25 | 25.25 | 0.60% | 287,945 |
| Aug 1, 2025 | 24.98 | 26.15 | 24.75 | 25.10 | 25.10 | -3.46% | 505,331 |
| Jul 31, 2025 | 24.55 | 26.00 | 24.55 | 26.00 | 26.00 | 5.69% | 725,640 |
| Jul 30, 2025 | 25.72 | 25.95 | 24.45 | 24.60 | 24.60 | -4.09% | 453,781 |
| Jul 29, 2025 | 24.16 | 25.65 | 23.45 | 25.65 | 25.65 | 7.77% | 1,166,742 |
| Jul 28, 2025 | 24.65 | 26.15 | 23.67 | 23.80 | 23.80 | -6.11% | 1,848,251 |
| Jul 25, 2025 | 25.45 | 25.50 | 24.90 | 25.35 | 25.35 | -0.20% | 633,323 |
| Jul 24, 2025 | 25.95 | 25.95 | 24.75 | 25.40 | 25.40 | 0.79% | 644,363 |
| Jul 23, 2025 | 25.35 | 25.75 | 24.50 | 25.20 | 25.20 | -1.18% | 495,340 |
| Jul 22, 2025 | 24.50 | 26.00 | 24.50 | 25.50 | 25.50 | 1.39% | 393,379 |
| Jul 21, 2025 | 25.95 | 25.95 | 24.50 | 25.15 | 25.15 | 1.62% | 1,508,136 |
| Jul 18, 2025 | 25.50 | 25.86 | 24.49 | 24.75 | 24.75 | - | 954,249 |
| Jul 17, 2025 | 26.75 | 27.03 | 24.20 | 24.75 | 24.75 | -7.48% | 3,366,696 |
| Jul 16, 2025 | 27.95 | 27.95 | 26.75 | 26.75 | 26.75 | -2.55% | 805,420 |
| Jul 15, 2025 | 27.70 | 28.00 | 26.05 | 27.45 | 27.45 | 2.43% | 1,616,096 |
| Jul 14, 2025 | 28.65 | 28.65 | 26.45 | 26.80 | 26.80 | -1.65% | 782,627 |
| Jul 11, 2025 | 28.65 | 28.65 | 27.25 | 27.25 | 27.25 | -2.68% | 850,455 |
| Jul 10, 2025 | 27.63 | 28.55 | 27.33 | 28.00 | 28.00 | 0.72% | 541,006 |
| Jul 9, 2025 | 27.40 | 28.20 | 27.05 | 27.80 | 27.80 | 1.28% | 1,226,603 |
| Jul 8, 2025 | 27.44 | 28.75 | 27.00 | 27.45 | 27.45 | -0.18% | 680,389 |
| Jul 7, 2025 | 28.80 | 28.80 | 27.25 | 27.50 | 27.50 | -2.14% | 980,048 |
| Jul 4, 2025 | 28.00 | 29.45 | 27.30 | 28.10 | 28.10 | -0.18% | 832,613 |
| Jul 3, 2025 | 29.65 | 29.65 | 28.00 | 28.15 | 28.15 | -0.18% | 450,289 |
| Jul 2, 2025 | 28.30 | 28.35 | 27.75 | 28.20 | 28.20 | -1.05% | 850,770 |
| Jul 1, 2025 | 29.60 | 29.60 | 27.75 | 28.50 | 28.50 | 1.60% | 792,237 |