John Wood Group PLC (LON:WG)
London · Delayed Price · Currency is GBP · Price in GBX 18.44
-0.33 (-1.76%)
Apr 30, 2025, 5:41 PM BST
John Wood Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| May 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| May 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| May 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| May 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| May 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| May 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| May 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| May 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| May 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| May 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| May 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| May 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| May 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| May 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| May 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -99.00% | - |
| May 1, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - | - |
| Apr 30, 2025 | 18.80 | 21.00 | 17.71 | 18.44 | 18.44 | -1.76% | 22,232,768 |
| Apr 29, 2025 | 17.60 | 19.80 | 17.07 | 18.77 | 18.77 | 4.92% | 17,115,785 |
| Apr 28, 2025 | 17.30 | 19.54 | 17.03 | 17.89 | 17.89 | 3.53% | 11,218,912 |
| Apr 25, 2025 | 18.61 | 18.75 | 16.92 | 17.28 | 17.28 | -4.42% | 24,429,132 |
| Apr 24, 2025 | 20.00 | 20.00 | 18.00 | 18.08 | 18.08 | -7.14% | 20,447,763 |
| Apr 23, 2025 | 20.42 | 20.78 | 19.47 | 19.47 | 19.47 | -3.13% | 12,556,816 |
| Apr 22, 2025 | 20.66 | 22.30 | 19.74 | 20.10 | 20.10 | - | 13,186,789 |
| Apr 17, 2025 | 22.62 | 23.20 | 19.21 | 20.10 | 20.10 | -7.54% | 28,594,710 |
| Apr 16, 2025 | 22.12 | 22.86 | 21.12 | 21.74 | 21.74 | -3.63% | 24,261,363 |
| Apr 15, 2025 | 26.30 | 26.36 | 21.52 | 22.56 | 22.56 | -13.56% | 37,563,775 |
| Apr 14, 2025 | 32.92 | 32.92 | 25.66 | 26.10 | 26.10 | 4.40% | 31,279,405 |
| Apr 11, 2025 | 24.88 | 25.48 | 23.78 | 25.00 | 25.00 | 0.97% | 6,612,403 |
| Apr 10, 2025 | 27.30 | 34.68 | 24.76 | 24.76 | 24.76 | 3.95% | 10,337,909 |
| Apr 9, 2025 | 24.40 | 25.50 | 23.50 | 23.82 | 23.82 | -4.18% | 6,391,501 |
| Apr 8, 2025 | 24.06 | 25.90 | 23.81 | 24.86 | 24.86 | 5.25% | 11,523,120 |
| Apr 7, 2025 | 26.24 | 26.46 | 23.52 | 23.62 | 23.62 | -8.09% | 19,721,241 |
| Apr 4, 2025 | 28.30 | 28.46 | 24.93 | 25.70 | 25.70 | -7.29% | 14,350,517 |
| Apr 3, 2025 | 29.28 | 29.66 | 27.51 | 27.72 | 27.72 | -6.29% | 5,683,113 |
| Apr 2, 2025 | 30.02 | 32.16 | 27.46 | 29.58 | 29.58 | -3.84% | 10,718,171 |
| Apr 1, 2025 | 28.28 | 31.52 | 27.70 | 30.76 | 30.76 | 9.70% | 17,633,656 |
| Mar 31, 2025 | 32.72 | 34.37 | 23.69 | 28.04 | 28.04 | -29.79% | 55,361,952 |
| Mar 28, 2025 | 40.44 | 41.96 | 38.42 | 39.94 | 39.94 | -2.35% | 11,494,115 |
| Mar 27, 2025 | 37.00 | 40.90 | 36.64 | 40.90 | 40.90 | 11.99% | 12,197,428 |
| Mar 26, 2025 | 38.80 | 39.88 | 36.50 | 36.52 | 36.52 | -4.50% | 11,389,494 |
| Mar 25, 2025 | 38.10 | 40.43 | 37.95 | 38.24 | 38.24 | 0.53% | 7,705,643 |
| Mar 24, 2025 | 38.64 | 43.56 | 37.70 | 38.04 | 38.04 | -0.94% | 21,020,360 |
| Mar 21, 2025 | 42.56 | 43.56 | 38.40 | 38.40 | 38.40 | -13.08% | 45,489,676 |
| Mar 20, 2025 | 45.00 | 45.00 | 42.10 | 44.18 | 44.18 | -0.90% | 8,889,333 |
| Mar 19, 2025 | 44.98 | 45.12 | 43.02 | 44.58 | 44.58 | 1.27% | 9,176,054 |
| Mar 18, 2025 | 42.46 | 44.98 | 41.90 | 44.02 | 44.02 | 4.51% | 12,988,787 |
| Mar 17, 2025 | 39.90 | 42.86 | 39.90 | 42.12 | 42.12 | 5.56% | 12,796,690 |
| Mar 14, 2025 | 39.00 | 40.22 | 37.66 | 39.90 | 39.90 | 3.15% | 8,582,383 |
| Mar 13, 2025 | 37.60 | 40.14 | 37.60 | 38.68 | 38.68 | 2.87% | 7,782,872 |