John Wood Group PLC (LON:WG)
London · Delayed Price · Currency is GBP · Price in GBX 26.60
+0.06 (0.23%)
Jan 23, 2026, 4:51 PM GMT
John Wood Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 26.60 | 26.70 | 25.80 | 26.30 | - | -0.90% | 1,422,593 |
| Jan 22, 2026 | 26.00 | 26.70 | 26.00 | 26.54 | 26.54 | 1.07% | 2,980,905 |
| Jan 21, 2026 | 26.74 | 26.74 | 25.86 | 26.26 | 26.26 | 0.15% | 3,279,448 |
| Jan 20, 2026 | 25.90 | 26.60 | 25.70 | 26.22 | 26.22 | 0.08% | 3,194,610 |
| Jan 19, 2026 | 26.04 | 26.40 | 25.50 | 26.20 | 26.20 | -0.61% | 1,544,070 |
| Jan 16, 2026 | 26.70 | 26.70 | 25.62 | 26.36 | 26.36 | -0.38% | 4,385,540 |
| Jan 15, 2026 | 26.82 | 26.82 | 26.02 | 26.46 | 26.46 | -0.53% | 6,006,562 |
| Jan 14, 2026 | 26.28 | 26.65 | 25.48 | 26.60 | 26.60 | 1.92% | 7,103,430 |
| Jan 13, 2026 | 24.20 | 26.46 | 24.14 | 26.10 | 26.10 | 7.41% | 9,971,597 |
| Jan 12, 2026 | 23.80 | 24.62 | 23.80 | 24.30 | 24.30 | -0.41% | 3,174,088 |
| Jan 9, 2026 | 24.40 | 24.50 | 24.00 | 24.40 | 24.40 | 0.41% | 3,319,697 |
| Jan 8, 2026 | 24.00 | 24.50 | 23.83 | 24.30 | 24.30 | 1.84% | 2,443,463 |
| Jan 7, 2026 | 24.20 | 24.48 | 23.72 | 23.86 | 23.86 | -0.58% | 2,293,059 |
| Jan 6, 2026 | 24.00 | 24.60 | 23.98 | 24.00 | 24.00 | -0.08% | 3,900,243 |
| Jan 5, 2026 | 24.20 | 24.66 | 24.00 | 24.02 | 24.02 | - | 10,166,050 |
| Jan 2, 2026 | 23.60 | 24.02 | 23.16 | 24.02 | 24.02 | 1.35% | 1,840,899 |
| Dec 31, 2025 | 23.20 | 23.70 | 23.20 | 23.70 | 23.70 | 1.28% | 3,228,595 |
| Dec 30, 2025 | 23.50 | 23.71 | 23.20 | 23.40 | 23.40 | -0.34% | 6,230,339 |
| Dec 29, 2025 | 23.70 | 23.90 | 23.40 | 23.48 | 23.48 | -1.10% | 3,253,969 |
| Dec 24, 2025 | 23.60 | 23.74 | 23.40 | 23.74 | 23.74 | - | 1,254,954 |
| Dec 23, 2025 | 24.00 | 24.00 | 23.52 | 23.74 | 23.74 | 0.17% | 2,123,004 |
| Dec 22, 2025 | 24.00 | 24.20 | 23.40 | 23.70 | 23.70 | 1.28% | 2,643,191 |
| Dec 19, 2025 | 24.40 | 24.40 | 23.40 | 23.40 | 23.40 | -1.10% | 1,875,359 |
| Dec 18, 2025 | 24.40 | 24.40 | 23.40 | 23.66 | 23.66 | -1.42% | 5,301,282 |
| Dec 17, 2025 | 24.00 | 24.90 | 23.96 | 24.00 | 24.00 | -0.83% | 3,606,104 |
| Dec 16, 2025 | 23.54 | 24.56 | 23.54 | 24.20 | 24.20 | -0.08% | 3,256,059 |
| Dec 15, 2025 | 24.22 | 24.31 | 23.40 | 24.22 | 24.22 | 0.08% | 2,781,530 |
| Dec 12, 2025 | 23.80 | 24.20 | 23.40 | 24.20 | 24.20 | 0.83% | 4,580,373 |
| Dec 11, 2025 | 23.80 | 24.58 | 23.58 | 24.00 | 24.00 | - | 4,319,928 |
| Dec 10, 2025 | 24.00 | 24.00 | 23.30 | 24.00 | 24.00 | 2.13% | 2,424,151 |
| Dec 9, 2025 | 24.16 | 24.50 | 23.40 | 23.50 | 23.50 | -0.09% | 14,740,280 |
| Dec 8, 2025 | 24.00 | 24.52 | 23.48 | 23.52 | 23.52 | -0.76% | 8,047,014 |
| Dec 5, 2025 | 24.80 | 25.20 | 23.70 | 23.70 | 23.70 | -4.51% | 11,656,690 |
| Dec 4, 2025 | 24.00 | 25.60 | 23.10 | 24.82 | 24.82 | 3.94% | 21,765,795 |
| Dec 3, 2025 | 23.90 | 24.50 | 23.78 | 23.88 | 23.88 | -0.83% | 4,118,401 |
| Dec 2, 2025 | 24.34 | 24.90 | 24.00 | 24.08 | 24.08 | -1.87% | 7,717,855 |
| Dec 1, 2025 | 24.98 | 25.00 | 24.38 | 24.54 | 24.54 | 0.16% | 3,699,739 |
| Nov 28, 2025 | 24.34 | 25.00 | 24.34 | 24.50 | 24.50 | 0.57% | 5,095,857 |
| Nov 27, 2025 | 24.90 | 24.90 | 24.06 | 24.36 | 24.36 | -0.16% | 3,986,392 |
| Nov 26, 2025 | 24.24 | 25.06 | 24.00 | 24.40 | 24.40 | -1.21% | 7,896,653 |
| Nov 25, 2025 | 24.82 | 25.72 | 24.35 | 24.70 | 24.70 | -1.12% | 8,943,583 |
| Nov 24, 2025 | 24.40 | 26.00 | 24.30 | 24.98 | 24.98 | -0.79% | 11,055,555 |
| Nov 21, 2025 | 24.80 | 25.18 | 24.08 | 25.18 | 25.18 | 3.45% | 8,887,338 |
| Nov 20, 2025 | 23.80 | 25.10 | 23.26 | 24.34 | 24.34 | 2.27% | 14,950,877 |
| Nov 19, 2025 | 24.50 | 25.08 | 23.72 | 23.80 | 23.80 | -0.83% | 27,810,130 |
| Nov 18, 2025 | 23.50 | 25.63 | 23.22 | 24.00 | 24.00 | 9.09% | 54,787,010 |
| Nov 17, 2025 | 22.10 | 23.32 | 21.64 | 22.00 | 22.00 | -1.87% | 11,937,590 |
| Nov 14, 2025 | 21.58 | 22.50 | 21.28 | 22.42 | 22.42 | 2.09% | 13,036,510 |
| Nov 13, 2025 | 21.96 | 22.69 | 21.26 | 21.96 | 21.96 | 2.43% | 17,147,670 |
| Nov 12, 2025 | 22.14 | 23.50 | 21.40 | 21.44 | 21.44 | -5.13% | 24,623,920 |