Westminster Group PLC (AIM:WSG)
London · Delayed Price · Currency is GBP · Price in GBX 1.500
0.00 (0.00%)
At close: Dec 5, 2025
Westminster Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 1.50 | 1.53 | 1.52 | 1.50 | 1.50 | - | 58,646 |
| Oct 17, 2025 | 1.55 | 1.54 | 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% | 236,533 |
| Oct 15, 2025 | 1.55 | 1.80 | 1.51 | 1.80 | 1.80 | 16.13% | 235,123 |
| Oct 14, 2025 | 1.60 | 1.50 | 1.40 | 1.55 | 1.55 | -3.13% | 357,611 |
| Oct 13, 2025 | 1.60 | 1.70 | 1.50 | 1.60 | 1.60 | - | 731,448 |
| 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 | - | 271,357 |
| Oct 8, 2025 | 1.65 | 1.53 | 1.50 | 1.65 | 1.65 | - | 36,489 |
| Oct 7, 2025 | 1.65 | 1.77 | 1.53 | 1.65 | 1.65 | - | 249,014 |
| 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 | 1.69 | 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% | 1,002,357 |
| Sep 30, 2025 | 1.55 | 1.59 | 1.50 | 1.55 | 1.55 | - | 803,932 |
| Sep 29, 2025 | 1.55 | 1.60 | 1.50 | 1.55 | 1.55 | - | 50,721 |