Westmount Energy Limited (AIM:WTE)
London · Delayed Price · Currency is GBP · Price in GBX 4.725
-0.025 (-0.53%)
Mar 5, 2026, 10:25 AM GMT
Westmount Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.99 | 5.00 | 4.73 | 4.73 | - | -0.53% | 11,670 |
| Mar 4, 2026 | 5.00 | 5.50 | 4.50 | 4.75 | 4.75 | -5.00% | 387,247 |
| Mar 3, 2026 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | 5.26% | 925,181 |
| Mar 2, 2026 | 4.25 | 5.00 | 4.00 | 4.75 | 4.75 | 11.76% | 650,949 |
| Feb 27, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | -5.56% | 1,560,304 |
| Feb 26, 2026 | 4.75 | 5.00 | 4.00 | 4.50 | 4.50 | -5.26% | 716,726 |
| Feb 25, 2026 | 4.75 | 5.00 | 4.35 | 4.75 | 4.75 | - | 374,725 |
| Feb 24, 2026 | 5.25 | 5.50 | 4.50 | 4.75 | 4.75 | -9.52% | 811,193 |
| Feb 23, 2026 | 5.25 | 5.38 | 5.00 | 5.25 | 5.25 | - | 104,287 |
| Feb 20, 2026 | 5.25 | 5.50 | 5.21 | 5.25 | 5.25 | 0.96% | 63,924 |
| Feb 19, 2026 | 5.25 | 5.50 | 5.00 | 5.20 | 5.20 | -0.95% | 232,471 |
| Feb 18, 2026 | 5.40 | 5.50 | 5.00 | 5.25 | 5.25 | - | 26,075 |
| Feb 17, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 113,568 |
| Feb 16, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 148,306 |
| Feb 13, 2026 | 5.34 | 5.50 | 5.00 | 5.25 | 5.25 | - | 169,142 |
| Feb 12, 2026 | 5.25 | 5.45 | 5.05 | 5.25 | 5.25 | - | 172,933 |
| Feb 11, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 164,899 |
| Feb 10, 2026 | 5.24 | 5.50 | 5.00 | 5.25 | 5.25 | - | 397,624 |
| Feb 9, 2026 | 5.40 | 5.80 | 5.00 | 5.25 | 5.25 | -2.78% | 173,926 |
| Feb 6, 2026 | 5.50 | 5.80 | 5.00 | 5.40 | 5.40 | -1.82% | 286,403 |
| Feb 5, 2026 | 6.00 | 6.50 | 5.50 | 5.50 | 5.50 | -4.35% | 206,287 |
| Feb 4, 2026 | 5.73 | 6.50 | 5.50 | 5.75 | 5.75 | - | 107,591 |
| Feb 3, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | 0.88% | 158,246 |
| Feb 2, 2026 | 5.50 | 6.00 | 5.50 | 5.70 | 5.70 | 3.64% | 1,107,208 |
| Jan 30, 2026 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | - | 365,906 |
| Jan 29, 2026 | 5.75 | 6.00 | 5.00 | 5.50 | 5.50 | -4.35% | 728,777 |
| Jan 28, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 113,581 |
| Jan 27, 2026 | 5.65 | 5.68 | 5.50 | 5.75 | 5.75 | - | 52,936 |
| Jan 26, 2026 | 5.50 | 6.00 | 5.02 | 5.75 | 5.75 | 4.55% | 291,836 |
| Jan 23, 2026 | 5.75 | 6.00 | 5.00 | 5.50 | 5.50 | -4.35% | 407,008 |
| Jan 22, 2026 | 6.00 | 6.25 | 5.50 | 5.75 | 5.75 | -4.17% | 1,153,962 |
| Jan 21, 2026 | 5.75 | 6.50 | 5.55 | 6.00 | 6.00 | -2.04% | 320,253 |
| Jan 20, 2026 | 6.75 | 6.60 | 5.81 | 6.13 | 6.13 | -9.26% | 1,538,333 |
| Jan 19, 2026 | 6.88 | 7.40 | 6.50 | 6.75 | 6.75 | -6.90% | 1,034,107 |
| Jan 16, 2026 | 7.50 | 7.00 | 7.00 | 7.25 | 7.25 | 3.57% | 1,038,518 |
| Jan 15, 2026 | 7.25 | 7.50 | 7.00 | 7.00 | 7.00 | - | 618,091 |
| Jan 14, 2026 | 7.75 | 7.95 | 7.00 | 7.00 | 7.00 | -6.67% | 1,529,569 |
| Jan 13, 2026 | 8.38 | 8.50 | 7.50 | 7.50 | 7.50 | -3.23% | 1,758,124 |
| Jan 12, 2026 | 6.83 | 9.00 | 6.75 | 7.75 | 7.75 | 10.71% | 4,200,829 |
| Jan 9, 2026 | 6.75 | 7.35 | 6.50 | 7.00 | 7.00 | 3.70% | 1,058,090 |
| Jan 8, 2026 | 7.25 | 7.50 | 5.50 | 6.75 | 6.75 | -10.00% | 4,058,381 |
| Jan 7, 2026 | 6.90 | 7.50 | 6.90 | 7.50 | 7.50 | 15.83% | 3,797,734 |
| Jan 6, 2026 | 6.08 | 6.65 | 6.02 | 6.48 | 6.48 | 9.75% | 2,165,872 |
| Jan 5, 2026 | 4.50 | 6.50 | 4.68 | 5.90 | 5.90 | 31.11% | 7,820,239 |
| Jan 2, 2026 | 3.30 | 4.68 | 3.20 | 4.50 | 4.50 | 36.36% | 3,970,205 |
| Dec 31, 2025 | 3.25 | 3.40 | 3.20 | 3.30 | 3.30 | -1.79% | 1,181,964 |
| Dec 30, 2025 | 3.35 | 3.36 | 3.00 | 3.36 | 3.36 | 0.30% | 952,333 |
| Dec 29, 2025 | 3.40 | 3.60 | 3.20 | 3.35 | 3.35 | -1.47% | 142,557 |
| Dec 24, 2025 | 3.50 | 3.57 | 3.33 | 3.40 | 3.40 | -2.86% | 38,499 |
| Dec 23, 2025 | 3.50 | 3.60 | 3.32 | 3.50 | 3.50 | - | 100,680 |