Watkin Jones Plc (AIM:WJG)
London · Delayed Price · Currency is GBP · Price in GBX 22.85
+0.35 (1.56%)
May 8, 2026, 4:35 PM GMT
Watkin Jones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 23.95 | 23.95 | 22.57 | 22.95 | - | 2.00% | 90,880 |
| May 7, 2026 | 23.00 | 23.95 | 22.00 | 22.50 | 22.50 | -2.17% | 326,864 |
| May 6, 2026 | 22.70 | 23.30 | 22.50 | 23.00 | 23.00 | 3.14% | 252,604 |
| 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 | 25.50 | 24.90 | 24.50 | 24.85 | 24.85 | -0.60% | 580,055 |
| Apr 21, 2026 | 25.05 | 25.50 | 24.95 | 25.00 | 25.00 | - | 714,931 |
| 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 | 25.45 | 25.70 | 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 | 25.93 | 26.25 | 25.85 | 25.85 | 25.85 | 0.19% | 630,033 |
| 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 |
| Mar 13, 2026 | 28.70 | 30.00 | 28.44 | 28.95 | 28.95 | -1.36% | 2,663,902 |
| Mar 12, 2026 | 29.00 | 29.45 | 28.55 | 29.35 | 29.35 | 0.86% | 1,283,445 |
| Mar 11, 2026 | 29.30 | 30.20 | 29.05 | 29.10 | 29.10 | 0.17% | 714,548 |
| Mar 10, 2026 | 30.00 | 30.50 | 29.05 | 29.05 | 29.05 | -1.53% | 470,632 |
| Mar 9, 2026 | 30.50 | 31.90 | 29.15 | 29.50 | 29.50 | -3.28% | 1,845,421 |
| Mar 6, 2026 | 32.05 | 32.85 | 30.50 | 30.50 | 30.50 | -6.73% | 1,306,268 |
| Mar 5, 2026 | 32.80 | 33.95 | 32.42 | 32.70 | 32.70 | -0.61% | 1,383,042 |
| Mar 4, 2026 | 32.55 | 33.95 | 32.05 | 32.90 | 32.90 | 1.86% | 765,785 |
| Mar 3, 2026 | 34.00 | 34.40 | 31.00 | 32.30 | 32.30 | -5.42% | 1,954,065 |
| Mar 2, 2026 | 34.00 | 34.70 | 33.00 | 34.15 | 34.15 | -0.73% | 2,014,014 |
| Feb 27, 2026 | 33.95 | 34.95 | 32.85 | 34.40 | 34.40 | 3.30% | 1,877,090 |
| Feb 26, 2026 | 32.60 | 33.86 | 31.70 | 33.30 | 33.30 | 4.55% | 1,555,039 |
| Feb 25, 2026 | 31.75 | 32.85 | 31.60 | 31.85 | 31.85 | -0.62% | 2,167,318 |