John Wood Group PLC (LON:WG)
London · Delayed Price · Currency is GBP · Price in GBX 29.10
+0.10 (0.34%)
At close: Mar 6, 2026
John Wood Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 28.80 | 29.18 | 28.80 | 28.90 | - | -0.34% | 3,904,786 |
| Mar 5, 2026 | 28.70 | 29.14 | 28.60 | 29.00 | 29.00 | 0.90% | 7,911,580 |
| Mar 4, 2026 | 28.60 | 29.00 | 28.42 | 28.74 | 28.74 | -0.76% | 10,738,570 |
| Mar 3, 2026 | 28.00 | 29.10 | 27.82 | 28.96 | 28.96 | 11.81% | 34,126,997 |
| Mar 2, 2026 | 26.00 | 26.27 | 25.36 | 25.90 | 25.90 | -1.60% | 6,459,822 |
| Feb 27, 2026 | 25.68 | 26.80 | 25.68 | 26.32 | 26.32 | 0.92% | 2,114,321 |
| Feb 26, 2026 | 26.00 | 26.48 | 26.00 | 26.08 | 26.08 | 0.69% | 1,864,076 |
| Feb 25, 2026 | 26.22 | 26.50 | 25.90 | 25.90 | 25.90 | -1.15% | 881,388 |
| Feb 24, 2026 | 26.44 | 26.74 | 25.98 | 26.20 | 26.20 | -0.83% | 1,884,471 |
| Feb 23, 2026 | 26.70 | 27.24 | 26.16 | 26.42 | 26.42 | -1.71% | 3,414,413 |
| Feb 20, 2026 | 26.90 | 27.26 | 26.49 | 26.88 | 26.88 | 0.67% | 3,486,267 |
| Feb 19, 2026 | 26.56 | 26.82 | 26.30 | 26.70 | 26.70 | 0.75% | 2,050,091 |
| Feb 18, 2026 | 26.90 | 26.90 | 26.30 | 26.50 | 26.50 | 0.23% | 1,234,864 |
| Feb 17, 2026 | 26.44 | 26.92 | 26.30 | 26.44 | 26.44 | -0.15% | 1,576,620 |
| Feb 16, 2026 | 26.16 | 27.00 | 25.82 | 26.48 | 26.48 | -0.38% | 5,249,978 |
| Feb 13, 2026 | 26.82 | 26.82 | 26.36 | 26.58 | 26.58 | -0.52% | 2,470,554 |
| Feb 12, 2026 | 27.02 | 27.06 | 26.32 | 26.72 | 26.72 | -0.15% | 2,557,570 |
| Feb 11, 2026 | 26.84 | 27.00 | 26.18 | 26.76 | 26.76 | 0.38% | 6,927,845 |
| Feb 10, 2026 | 26.70 | 26.72 | 25.90 | 26.66 | 26.66 | -0.15% | 2,585,124 |
| Feb 9, 2026 | 26.00 | 26.70 | 26.00 | 26.70 | 26.70 | 1.75% | 2,796,089 |
| Feb 6, 2026 | 26.12 | 26.36 | 25.75 | 26.24 | 26.24 | 0.92% | 6,409,661 |
| Feb 5, 2026 | 26.18 | 26.60 | 25.74 | 26.00 | 26.00 | - | 4,119,971 |
| Feb 4, 2026 | 26.00 | 26.50 | 25.62 | 26.00 | 26.00 | - | 5,933,120 |
| Feb 3, 2026 | 26.00 | 26.30 | 26.00 | 26.00 | 26.00 | - | 2,018,668 |
| Feb 2, 2026 | 26.00 | 26.32 | 25.80 | 26.00 | 26.00 | - | 3,691,841 |
| Jan 30, 2026 | 25.56 | 26.25 | 25.56 | 26.00 | 26.00 | -0.38% | 3,613,176 |
| Jan 29, 2026 | 25.60 | 26.44 | 25.60 | 26.10 | 26.10 | 0.38% | 2,126,439 |
| Jan 28, 2026 | 25.80 | 26.38 | 25.61 | 26.00 | 26.00 | 0.46% | 3,341,515 |
| Jan 27, 2026 | 26.40 | 26.48 | 25.88 | 25.88 | 25.88 | -1.52% | 4,926,654 |
| Jan 26, 2026 | 26.54 | 26.54 | 26.00 | 26.28 | 26.28 | -1.20% | 3,478,053 |
| Jan 23, 2026 | 26.60 | 26.70 | 25.80 | 26.60 | 26.60 | 0.23% | 1,874,658 |
| 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 |