Westminster Group PLC (AIM:WSG)
London · Delayed Price · Currency is GBP · Price in GBX 1.400
0.00 (0.00%)
Oct 31, 2025, 4:15 PM GMT+1
Westminster Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.40 | 1.45 | 1.30 | 1.40 | 1.40 | - | 2,115,533 |
| Oct 30, 2025 | 1.45 | 1.45 | 1.30 | 1.40 | 1.40 | -3.45% | 340,925 |
| Oct 29, 2025 | 1.45 | 1.45 | 1.40 | 1.45 | 1.45 | - | 37,715 |
| Oct 28, 2025 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 554,696 |
| Oct 27, 2025 | 1.50 | 1.50 | 1.40 | 1.45 | 1.45 | -3.33% | 1,627,791 |
| Oct 24, 2025 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | - | 81,568 |
| Oct 23, 2025 | 1.55 | 1.55 | 1.40 | 1.50 | 1.50 | -3.23% | 373,563 |
| Oct 22, 2025 | 1.50 | 1.55 | 1.40 | 1.55 | 1.55 | 3.33% | 498,345 |
| Oct 21, 2025 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | - | 196,540 |
| Oct 20, 2025 | 1.50 | 1.53 | 1.50 | 1.50 | 1.50 | - | 91,149 |
| Oct 17, 2025 | 1.55 | 1.55 | 1.40 | 1.50 | 1.50 | -3.23% | 1,772,859 |
| Oct 16, 2025 | 1.55 | 1.65 | 1.40 | 1.55 | 1.55 | -13.89% | 291,785 |
| Oct 15, 2025 | 1.55 | 1.80 | 1.51 | 1.80 | 1.80 | 16.13% | 285,189 |
| Oct 14, 2025 | 1.60 | 1.60 | 1.40 | 1.55 | 1.55 | -3.13% | 357,611 |
| Oct 13, 2025 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 761,628 |
| Oct 10, 2025 | 1.65 | 1.80 | 1.50 | 1.60 | 1.60 | -3.03% | 111,855 |
| Oct 9, 2025 | 1.65 | 1.80 | 1.50 | 1.65 | 1.65 | - | 321,702 |
| Oct 8, 2025 | 1.65 | 1.65 | 1.50 | 1.65 | 1.65 | - | 36,939 |
| Oct 7, 2025 | 1.65 | 1.77 | 1.53 | 1.65 | 1.65 | - | 343,131 |
| Oct 6, 2025 | 1.60 | 1.80 | 1.50 | 1.65 | 1.65 | 3.12% | 1,104,638 |
| Oct 3, 2025 | 1.60 | 1.69 | 1.60 | 1.60 | 1.60 | - | 17,751 |
| Oct 2, 2025 | 1.60 | 1.70 | 1.52 | 1.60 | 1.60 | - | 755,285 |
| Oct 1, 2025 | 1.55 | 1.60 | 1.50 | 1.60 | 1.60 | 3.23% | 1,252,357 |
| Sep 30, 2025 | 1.55 | 1.59 | 1.50 | 1.55 | 1.55 | - | 1,103,932 |
| Sep 29, 2025 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | - | 50,721 |
| Sep 26, 2025 | 1.60 | 1.70 | 1.50 | 1.55 | 1.55 | -3.13% | 481,940 |
| Sep 25, 2025 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 220,375 |
| Sep 24, 2025 | 1.60 | 1.68 | 1.50 | 1.60 | 1.60 | - | 647,262 |
| Sep 23, 2025 | 1.65 | 1.70 | 1.60 | 1.60 | 1.60 | -3.03% | 268,586 |
| Sep 22, 2025 | 1.70 | 1.70 | 1.60 | 1.65 | 1.65 | -2.94% | 982,463 |
| Sep 19, 2025 | 1.70 | 1.80 | 1.65 | 1.70 | 1.70 | - | 385,519 |
| Sep 18, 2025 | 1.70 | 1.79 | 1.60 | 1.70 | 1.70 | - | 244,744 |
| Sep 17, 2025 | 1.75 | 1.80 | 1.60 | 1.70 | 1.70 | -2.86% | 462,356 |
| Sep 16, 2025 | 1.75 | 1.80 | 1.75 | 1.75 | 1.75 | -2.78% | 11,000 |
| Sep 15, 2025 | 1.75 | 1.80 | 1.75 | 1.80 | 1.80 | 2.86% | 1,462,281 |
| Sep 12, 2025 | 1.80 | 1.99 | 1.70 | 1.75 | 1.75 | -2.78% | 1,462,281 |
| Sep 11, 2025 | 2.20 | 2.28 | 1.55 | 1.80 | 1.80 | -18.18% | 12,685,301 |
| Sep 10, 2025 | 2.30 | 2.30 | 2.13 | 2.20 | 2.20 | -4.35% | 132,020 |
| Sep 9, 2025 | 2.30 | 2.38 | 2.19 | 2.30 | 2.30 | - | 303,712 |
| Sep 8, 2025 | 2.30 | 2.39 | 2.14 | 2.30 | 2.30 | - | 32,199 |
| Sep 5, 2025 | 2.30 | 2.44 | 2.19 | 2.30 | 2.30 | - | 50,259 |
| Sep 4, 2025 | 2.30 | 2.50 | 2.14 | 2.30 | 2.30 | - | 813,138 |
| Sep 3, 2025 | 2.30 | 2.48 | 2.22 | 2.30 | 2.30 | - | 105,038 |
| Sep 2, 2025 | 2.30 | 2.30 | 2.20 | 2.30 | 2.30 | - | 184,717 |
| Sep 1, 2025 | 2.13 | 2.50 | 2.13 | 2.30 | 2.30 | - | 253,469 |
| Aug 29, 2025 | 2.45 | 2.50 | 2.19 | 2.30 | 2.30 | - | 137,454 |
| Aug 28, 2025 | 2.50 | 2.50 | 2.17 | 2.30 | 2.30 | - | 116,614 |
| Aug 27, 2025 | 2.40 | 2.40 | 2.16 | 2.30 | 2.30 | 4.55% | 184,965 |
| Aug 26, 2025 | 2.40 | 2.40 | 2.20 | 2.20 | 2.20 | - | 100,000 |
| Aug 22, 2025 | 2.20 | 2.38 | 2.00 | 2.20 | 2.20 | 10.00% | 349,408 |