Watkin Jones Plc (AIM:WJG)
London · Delayed Price · Currency is GBP · Price in GBX 22.00
+0.25 (1.15%)
May 28, 2026, 4:35 PM GMT
Watkin Jones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 21.75 | 22.45 | 21.75 | 22.25 | - | 2.30% | 744,151 |
| May 27, 2026 | 22.69 | 22.55 | 21.00 | 21.75 | 21.75 | -4.81% | 2,532,922 |
| May 26, 2026 | 22.55 | 23.90 | 22.55 | 22.85 | 22.85 | 1.56% | 442,687 |
| May 22, 2026 | 22.50 | 23.65 | 22.27 | 22.50 | 22.50 | 0.90% | 591,768 |
| May 21, 2026 | 22.00 | 23.45 | 22.00 | 22.30 | 22.30 | 0.90% | 843,590 |
| May 20, 2026 | 24.00 | 24.00 | 21.90 | 22.10 | 22.10 | -7.14% | 651,814 |
| May 19, 2026 | 21.30 | 23.80 | 23.80 | 23.80 | 23.80 | 9.93% | 533,074 |
| May 18, 2026 | 21.90 | 23.30 | 21.65 | 21.65 | 21.65 | -0.92% | 467,160 |
| May 15, 2026 | 21.75 | 23.20 | 21.70 | 21.85 | 21.85 | -1.13% | 307,524 |
| May 14, 2026 | 22.05 | 23.55 | 21.80 | 22.10 | 22.10 | 0.45% | 602,223 |
| May 13, 2026 | 21.75 | 22.51 | 21.35 | 22.00 | 22.00 | -4.56% | 838,322 |
| May 12, 2026 | 22.50 | 23.40 | 22.00 | 23.05 | 23.05 | 4.77% | 231,442 |
| May 11, 2026 | 22.45 | 22.78 | 21.70 | 22.00 | 22.00 | -3.72% | 723,292 |
| May 8, 2026 | 23.95 | 23.95 | 22.30 | 22.85 | 22.85 | 1.56% | 536,530 |
| May 7, 2026 | 23.00 | 23.95 | 22.00 | 22.50 | 22.50 | -2.17% | 326,864 |
| May 6, 2026 | 22.55 | 23.95 | 22.50 | 23.00 | 23.00 | 3.14% | 252,606 |
| May 5, 2026 | 22.65 | 23.95 | 21.80 | 22.30 | 22.30 | -0.45% | 743,794 |
| May 1, 2026 | 22.85 | 23.95 | 22.33 | 22.40 | 22.40 | -0.44% | 517,971 |
| Apr 30, 2026 | 23.10 | 23.55 | 22.05 | 22.50 | 22.50 | - | 874,369 |
| Apr 29, 2026 | 23.50 | 24.25 | 22.50 | 22.50 | 22.50 | -2.60% | 869,137 |
| Apr 28, 2026 | 23.00 | 23.50 | 23.00 | 23.10 | 23.10 | 0.43% | 418,415 |
| Apr 27, 2026 | 23.70 | 23.75 | 23.00 | 23.00 | 23.00 | 1.77% | 551,833 |
| Apr 24, 2026 | 23.60 | 23.80 | 22.20 | 22.60 | 22.60 | -2.59% | 1,280,661 |
| Apr 23, 2026 | 24.45 | 24.90 | 22.50 | 23.20 | 23.20 | -6.64% | 6,005,039 |
| Apr 22, 2026 | 24.90 | 25.50 | 24.50 | 24.85 | 24.85 | -0.60% | 580,055 |
| Apr 21, 2026 | 25.05 | 26.05 | 24.95 | 25.00 | 25.00 | - | 714,929 |
| Apr 20, 2026 | 25.55 | 27.20 | 25.00 | 25.00 | 25.00 | -2.34% | 317,106 |
| Apr 17, 2026 | 25.55 | 26.09 | 25.20 | 25.60 | 25.60 | 0.20% | 888,439 |
| Apr 16, 2026 | 25.05 | 26.06 | 25.05 | 25.55 | 25.55 | 0.20% | 669,381 |
| Apr 15, 2026 | 25.80 | 26.85 | 25.05 | 25.50 | 25.50 | - | 335,081 |
| Apr 14, 2026 | 25.50 | 27.05 | 25.50 | 25.50 | 25.50 | - | 674,286 |
| Apr 13, 2026 | 26.00 | 26.85 | 25.00 | 25.50 | 25.50 | -1.35% | 454,681 |
| Apr 10, 2026 | 25.85 | 26.63 | 25.81 | 25.85 | 25.85 | 0.19% | 630,032 |
| Apr 9, 2026 | 26.80 | 27.60 | 25.80 | 25.80 | 25.80 | -3.37% | 579,639 |
| Apr 8, 2026 | 26.75 | 27.55 | 26.50 | 26.70 | 26.70 | 4.30% | 691,582 |
| Apr 7, 2026 | 25.00 | 26.70 | 25.00 | 25.60 | 25.60 | 0.39% | 461,413 |
| Apr 2, 2026 | 25.55 | 26.90 | 25.28 | 25.50 | 25.50 | -0.58% | 1,038,266 |
| Apr 1, 2026 | 25.00 | 27.10 | 25.00 | 25.65 | 25.65 | 2.40% | 1,386,637 |
| Mar 31, 2026 | 25.40 | 26.60 | 25.05 | 25.05 | 25.05 | 0.20% | 369,699 |
| Mar 30, 2026 | 26.55 | 28.00 | 25.00 | 25.00 | 25.00 | -5.66% | 724,774 |
| Mar 27, 2026 | 26.80 | 27.85 | 26.05 | 26.50 | 26.50 | -0.38% | 997,788 |
| Mar 26, 2026 | 26.40 | 27.05 | 26.16 | 26.60 | 26.60 | -0.37% | 575,559 |
| Mar 25, 2026 | 27.20 | 27.80 | 26.70 | 26.70 | 26.70 | -0.93% | 573,061 |
| Mar 24, 2026 | 27.20 | 27.50 | 26.95 | 26.95 | 26.95 | -0.37% | 6,210,076 |
| Mar 23, 2026 | 26.80 | 27.80 | 26.00 | 27.05 | 27.05 | 0.19% | 1,196,152 |
| Mar 20, 2026 | 27.85 | 28.75 | 27.00 | 27.00 | 27.00 | -0.37% | 837,440 |
| Mar 19, 2026 | 29.30 | 29.45 | 27.10 | 27.10 | 27.10 | -4.24% | 1,058,657 |
| Mar 18, 2026 | 28.80 | 29.45 | 28.25 | 28.30 | 28.30 | -1.57% | 869,847 |
| Mar 17, 2026 | 28.70 | 29.45 | 28.48 | 28.75 | 28.75 | -0.69% | 180,980 |
| Mar 16, 2026 | 29.05 | 30.20 | 28.35 | 28.95 | 28.95 | - | 765,372 |