Westminster Group PLC (AIM:WSG)
London · Delayed Price · Currency is GBP · Price in GBX 1.600
-0.050 (-3.03%)
Oct 10, 2025, 1:47 PM GMT+1
Westminster Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | - | 113,274 |
| Aug 20, 2025 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | - | 13,000 |
| Aug 19, 2025 | 1.80 | 2.16 | 1.80 | 2.00 | 2.00 | - | 260,030 |
| Aug 18, 2025 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | 5.26% | 2,849,000 |
| Aug 15, 2025 | 1.95 | 1.99 | 1.82 | 1.90 | 1.90 | -7.32% | 846,821 |
| Aug 14, 2025 | 2.05 | 2.05 | 1.95 | 2.05 | 2.05 | -4.65% | 1,094,388 |
| Aug 13, 2025 | 2.25 | 2.25 | 1.90 | 2.15 | 2.15 | 2.38% | 447,392 |
| Aug 12, 2025 | 2.00 | 2.10 | 2.00 | 2.10 | 2.10 | - | 26,000 |
| Aug 11, 2025 | 1.92 | 2.20 | 1.92 | 2.10 | 2.10 | 2.44% | 491,493 |
| Aug 8, 2025 | 2.00 | 2.15 | 1.90 | 2.05 | 2.05 | -2.38% | 964,018 |
| Aug 7, 2025 | 2.26 | 2.26 | 2.00 | 2.10 | 2.10 | -2.33% | 500,787 |
| Aug 6, 2025 | 2.12 | 2.15 | 2.05 | 2.15 | 2.15 | -6.52% | 820,463 |
| Aug 5, 2025 | 2.33 | 2.33 | 2.12 | 2.30 | 2.30 | - | 178,403 |
| Aug 4, 2025 | 2.50 | 2.50 | 2.10 | 2.30 | 2.30 | - | 18,593 |
| Aug 1, 2025 | 2.12 | 2.35 | 2.10 | 2.30 | 2.30 | - | 80,293 |