Westminster Group PLC (AIM:WSG)
London · Delayed Price · Currency is GBP · Price in GBX 0.8500
+0.1500 (21.43%)
Dec 31, 2025, 1:15 PM GMT
Westminster Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 0.70 | 1.00 | 0.66 | 0.85 | 0.85 | 21.43% | 3,988,391 |
| Dec 30, 2025 | 0.85 | 1.00 | 0.50 | 0.70 | 0.70 | -26.32% | 22,277,440 |
| Dec 29, 2025 | 1.20 | 1.30 | 0.90 | 0.95 | 0.95 | -20.83% | 2,469,751 |
| Dec 24, 2025 | 1.30 | 1.20 | 1.10 | 1.20 | 1.20 | -7.69% | 1,348,498 |
| Dec 23, 2025 | 1.30 | 1.50 | 1.20 | 1.30 | 1.30 | - | 892,379 |
| Dec 22, 2025 | 1.30 | 1.34 | 1.18 | 1.30 | 1.30 | - | 616,461 |
| Dec 19, 2025 | 1.30 | 1.18 | 1.18 | 1.30 | 1.30 | - | 82,965 |
| Dec 18, 2025 | 1.30 | 1.34 | 1.34 | 1.30 | 1.30 | - | 3,072 |
| Dec 17, 2025 | 1.30 | 1.35 | 1.19 | 1.30 | 1.30 | - | 213,517 |
| Dec 16, 2025 | 1.30 | 1.42 | 1.18 | 1.30 | 1.30 | - | 592,784 |
| Dec 15, 2025 | 1.30 | 1.43 | 1.43 | 1.30 | 1.30 | - | 45,000 |
| Dec 12, 2025 | 1.30 | 1.43 | 1.18 | 1.30 | 1.30 | - | 273,571 |
| Dec 11, 2025 | 1.30 | 1.18 | 1.16 | 1.30 | 1.30 | - | 59,691 |
| Dec 10, 2025 | 1.25 | 1.45 | 1.16 | 1.30 | 1.30 | 4.00% | 760,165 |
| Dec 9, 2025 | 1.30 | 1.45 | 1.14 | 1.25 | 1.25 | -3.85% | 489,076 |
| Dec 8, 2025 | 1.50 | 1.45 | 1.21 | 1.30 | 1.30 | -13.33% | 285,998 |
| Dec 5, 2025 | 1.50 | 1.47 | 1.40 | 1.50 | 1.50 | - | 260,663 |
| Dec 4, 2025 | 1.50 | 1.60 | 1.42 | 1.50 | 1.50 | - | 501,437 |
| Dec 3, 2025 | 1.60 | 1.60 | 1.47 | 1.50 | 1.50 | - | 22,747 |
| Dec 2, 2025 | 1.45 | 1.58 | 1.41 | 1.50 | 1.50 | 3.45% | 1,013,127 |
| Dec 1, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Nov 28, 2025 | 1.40 | 1.59 | 1.30 | 1.45 | 1.45 | 3.57% | 3,390,124 |
| Nov 27, 2025 | 1.40 | 1.40 | 1.30 | 1.40 | 1.40 | - | 104,002 |
| Nov 26, 2025 | 1.40 | 1.30 | 1.30 | 1.40 | 1.40 | - | 23,795 |
| Nov 25, 2025 | 1.40 | 1.41 | 1.31 | 1.40 | 1.40 | - | 236,969 |
| Nov 24, 2025 | 1.40 | 1.43 | 1.31 | 1.40 | 1.40 | - | 135,333 |
| Nov 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Nov 20, 2025 | 1.40 | 1.31 | 1.30 | 1.40 | 1.40 | - | 257,029 |
| Nov 19, 2025 | 1.40 | 1.45 | 1.31 | 1.40 | 1.40 | - | 397,347 |
| Nov 18, 2025 | 1.40 | 1.40 | 1.30 | 1.40 | 1.40 | - | 116,887 |
| Nov 17, 2025 | 1.40 | 1.41 | 1.41 | 1.40 | 1.40 | - | 40,000 |
| Nov 14, 2025 | 1.40 | 1.31 | 1.30 | 1.40 | 1.40 | - | 16,589 |
| Nov 13, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Nov 12, 2025 | 1.40 | 1.40 | 1.31 | 1.40 | 1.40 | - | 221,841 |
| Nov 11, 2025 | 1.40 | 1.42 | 1.31 | 1.40 | 1.40 | - | 91,363 |
| Nov 10, 2025 | 1.40 | 1.42 | 1.30 | 1.40 | 1.40 | - | 166,649 |
| Nov 7, 2025 | 1.40 | 1.44 | 1.30 | 1.40 | 1.40 | - | 405,000 |
| Nov 6, 2025 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 346,463 |
| Nov 5, 2025 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 72,342 |
| Nov 4, 2025 | 1.40 | 1.47 | 1.32 | 1.40 | 1.40 | - | 83,158 |
| Nov 3, 2025 | 1.40 | 1.48 | 1.30 | 1.40 | 1.40 | - | 162,861 |
| 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% | 291,754 |
| Oct 29, 2025 | 1.45 | 1.40 | 1.40 | 1.45 | 1.45 | - | 19,429 |
| Oct 28, 2025 | 1.45 | 1.50 | 1.40 | 1.45 | 1.45 | - | 512,696 |
| 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 | - | 41,568 |
| Oct 23, 2025 | 1.55 | 1.55 | 1.40 | 1.50 | 1.50 | -3.23% | 373,563 |
| Oct 22, 2025 | 1.50 | 1.52 | 1.40 | 1.55 | 1.55 | 3.33% | 323,345 |
| Oct 21, 2025 | 1.50 | 1.40 | 1.40 | 1.50 | 1.50 | - | 113,270 |