Watkin Jones Plc (AIM:WJG)
London · Delayed Price · Currency is GBP · Price in GBX 31.25
-1.45 (-4.43%)
Oct 10, 2025, 4:35 PM GMT+1
Watkin Jones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 32.27 | 32.95 | 31.05 | 31.25 | 31.25 | -4.43% | 458,444 |
| Oct 9, 2025 | 32.00 | 33.95 | 32.00 | 32.70 | 32.70 | 1.55% | 227,235 |
| Oct 8, 2025 | 32.97 | 33.90 | 32.20 | 32.20 | 32.20 | - | 331,979 |
| Oct 7, 2025 | 33.45 | 34.00 | 32.20 | 32.20 | 32.20 | -3.16% | 791,285 |
| Oct 6, 2025 | 33.95 | 33.95 | 32.90 | 33.25 | 33.25 | 0.76% | 1,101,412 |
| Oct 3, 2025 | 32.85 | 33.60 | 32.85 | 33.00 | 33.00 | 0.61% | 264,431 |
| Oct 2, 2025 | 34.01 | 34.30 | 32.75 | 32.80 | 32.80 | -2.81% | 1,083,004 |
| Oct 1, 2025 | 33.30 | 34.55 | 33.30 | 33.75 | 33.75 | -0.74% | 1,041,685 |
| Sep 30, 2025 | 29.79 | 35.15 | 29.79 | 34.00 | 34.00 | 13.71% | 3,723,427 |
| Sep 29, 2025 | 30.00 | 31.85 | 29.33 | 29.90 | 29.90 | -2.61% | 1,592,483 |
| Sep 26, 2025 | 30.37 | 31.00 | 30.05 | 30.70 | 30.70 | -0.81% | 461,436 |
| Sep 25, 2025 | 30.00 | 32.00 | 30.00 | 30.95 | 30.95 | -0.48% | 529,073 |
| Sep 24, 2025 | 31.62 | 32.40 | 30.05 | 31.10 | 31.10 | 1.47% | 717,033 |
| Sep 23, 2025 | 30.21 | 32.20 | 30.05 | 30.65 | 30.65 | 0.16% | 431,830 |
| Sep 22, 2025 | 30.50 | 32.85 | 30.10 | 30.60 | 30.60 | -1.77% | 1,198,176 |
| Sep 19, 2025 | 32.20 | 32.20 | 30.05 | 31.15 | 31.15 | 1.14% | 337,448 |
| Sep 18, 2025 | 31.10 | 32.60 | 30.55 | 30.80 | 30.80 | -4.64% | 634,715 |
| Sep 17, 2025 | 32.00 | 32.95 | 30.71 | 32.30 | 32.30 | 4.19% | 407,058 |
| Sep 16, 2025 | 31.95 | 31.95 | 30.30 | 31.00 | 31.00 | 0.65% | 256,512 |
| Sep 15, 2025 | 30.85 | 32.00 | 30.05 | 30.80 | 30.80 | 0.33% | 540,240 |
| Sep 12, 2025 | 30.05 | 32.00 | 30.05 | 30.70 | 30.70 | -1.60% | 806,041 |
| Sep 11, 2025 | 29.05 | 32.85 | 29.05 | 31.20 | 31.20 | 2.80% | 916,464 |
| Sep 10, 2025 | 30.11 | 30.35 | 29.65 | 30.35 | 30.35 | 1.34% | 346,617 |
| Sep 9, 2025 | 30.60 | 30.60 | 29.05 | 29.95 | 29.95 | -0.17% | 340,583 |
| 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 |