Watkin Jones Plc (LON:WJG)
London · Delayed Price · Currency is GBP · Price in GBp 25.10
-0.90 (-3.46%)
Aug 1, 2025, 4:35 PM BST
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.98 | 26.15 | 24.75 | 25.25 | 25.25 | -2.88% | 494,685 |
| Jul 31, 2025 | 24.55 | 26.00 | 24.55 | 26.00 | 26.00 | 5.69% | 725,640 |
| Jul 30, 2025 | 25.72 | 25.95 | 24.45 | 24.60 | 24.60 | -4.09% | 453,781 |
| Jul 29, 2025 | 24.16 | 25.65 | 23.45 | 25.65 | 25.65 | 7.77% | 1,166,742 |
| Jul 28, 2025 | 24.65 | 26.15 | 23.67 | 23.80 | 23.80 | -6.11% | 1,848,251 |
| Jul 25, 2025 | 25.45 | 25.50 | 24.90 | 25.35 | 25.35 | -0.20% | 633,323 |
| Jul 24, 2025 | 25.95 | 25.95 | 24.75 | 25.40 | 25.40 | 0.79% | 644,363 |
| Jul 23, 2025 | 25.35 | 25.75 | 24.50 | 25.20 | 25.20 | -1.18% | 495,340 |
| Jul 22, 2025 | 24.50 | 26.00 | 24.50 | 25.50 | 25.50 | 1.39% | 393,379 |
| Jul 21, 2025 | 25.95 | 25.95 | 24.50 | 25.15 | 25.15 | 1.62% | 1,508,136 |
| Jul 18, 2025 | 25.50 | 25.86 | 24.49 | 24.75 | 24.75 | - | 954,249 |
| Jul 17, 2025 | 26.75 | 27.03 | 24.20 | 24.75 | 24.75 | -7.48% | 3,366,696 |
| Jul 16, 2025 | 27.95 | 27.95 | 26.75 | 26.75 | 26.75 | -2.55% | 805,420 |
| Jul 15, 2025 | 27.70 | 28.00 | 26.05 | 27.45 | 27.45 | 2.43% | 1,616,096 |
| Jul 14, 2025 | 28.65 | 28.65 | 26.45 | 26.80 | 26.80 | -1.65% | 782,627 |
| Jul 11, 2025 | 28.65 | 28.65 | 27.25 | 27.25 | 27.25 | -2.68% | 850,455 |
| Jul 10, 2025 | 27.63 | 28.55 | 27.33 | 28.00 | 28.00 | 0.72% | 541,006 |
| Jul 9, 2025 | 27.40 | 28.20 | 27.05 | 27.80 | 27.80 | 1.28% | 1,226,603 |
| Jul 8, 2025 | 27.44 | 28.75 | 27.00 | 27.45 | 27.45 | -0.18% | 680,389 |
| Jul 7, 2025 | 28.80 | 28.80 | 27.25 | 27.50 | 27.50 | -2.14% | 980,048 |
| Jul 4, 2025 | 28.00 | 29.45 | 27.30 | 28.10 | 28.10 | -0.18% | 832,613 |
| Jul 3, 2025 | 29.65 | 29.65 | 28.00 | 28.15 | 28.15 | -0.18% | 450,289 |
| Jul 2, 2025 | 28.30 | 28.35 | 27.75 | 28.20 | 28.20 | -1.05% | 850,770 |
| Jul 1, 2025 | 29.60 | 29.60 | 27.75 | 28.50 | 28.50 | 1.60% | 792,237 |
| Jun 30, 2025 | 29.95 | 29.95 | 27.60 | 28.05 | 28.05 | -2.77% | 1,188,564 |
| Jun 27, 2025 | 28.75 | 29.02 | 28.30 | 28.85 | 28.85 | 1.23% | 356,397 |
| Jun 26, 2025 | 27.95 | 29.35 | 27.61 | 28.50 | 28.50 | 3.26% | 716,437 |
| Jun 25, 2025 | 29.65 | 29.75 | 27.20 | 27.60 | 27.60 | -3.83% | 1,113,859 |
| Jun 24, 2025 | 27.79 | 28.90 | 27.36 | 28.70 | 28.70 | 2.32% | 1,006,976 |
| Jun 23, 2025 | 28.00 | 29.75 | 27.39 | 28.05 | 28.05 | -1.23% | 1,334,119 |
| Jun 20, 2025 | 29.00 | 29.45 | 28.00 | 28.40 | 28.40 | -0.35% | 342,068 |
| Jun 19, 2025 | 30.75 | 30.75 | 28.20 | 28.50 | 28.50 | -3.39% | 1,514,577 |
| Jun 18, 2025 | 30.75 | 30.75 | 29.00 | 29.50 | 29.50 | - | 5,010,184 |
| Jun 17, 2025 | 29.05 | 30.30 | 29.05 | 29.50 | 29.50 | -1.01% | 1,271,860 |
| Jun 16, 2025 | 29.95 | 30.25 | 28.93 | 29.80 | 29.80 | 2.05% | 1,790,698 |
| Jun 13, 2025 | 31.75 | 31.75 | 28.48 | 29.20 | 29.20 | -4.58% | 2,402,341 |
| Jun 12, 2025 | 31.55 | 31.55 | 30.05 | 30.60 | 30.60 | 2.00% | 219,634 |
| Jun 11, 2025 | 30.32 | 31.80 | 30.00 | 30.00 | 30.00 | -1.32% | 1,452,244 |
| Jun 10, 2025 | 29.70 | 30.90 | 28.62 | 30.40 | 30.40 | 3.40% | 1,780,485 |
| Jun 9, 2025 | 29.00 | 29.47 | 28.55 | 29.40 | 29.40 | 2.26% | 540,452 |
| Jun 6, 2025 | 29.95 | 29.95 | 28.40 | 28.75 | 28.75 | -0.86% | 1,106,222 |
| Jun 5, 2025 | 29.40 | 30.00 | 28.87 | 29.00 | 29.00 | -1.69% | 1,097,390 |
| Jun 4, 2025 | 30.25 | 30.25 | 28.50 | 29.50 | 29.50 | 1.03% | 2,889,210 |
| Jun 3, 2025 | 30.26 | 31.00 | 29.00 | 29.20 | 29.20 | -2.83% | 2,822,182 |
| Jun 2, 2025 | 28.50 | 30.40 | 28.15 | 30.05 | 30.05 | 6.18% | 2,049,909 |
| May 30, 2025 | 29.50 | 30.60 | 28.10 | 28.30 | 28.30 | -4.39% | 3,353,946 |
| May 29, 2025 | 32.80 | 33.00 | 28.60 | 29.60 | 29.60 | -17.20% | 9,210,896 |
| May 28, 2025 | 35.95 | 35.95 | 34.20 | 35.75 | 35.75 | 0.70% | 3,414,045 |
| May 27, 2025 | 36.30 | 37.50 | 35.30 | 35.50 | 35.50 | -4.18% | 3,896,256 |
| May 23, 2025 | 38.55 | 39.90 | 36.65 | 37.05 | 37.05 | -0.94% | 1,836,325 |