CWG Plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	16.35	16.35	15.60	15.60	15.60	-5.45%	5,924,815
Nov 3, 2026	17.35	17.35	16.00	16.50	16.50	-5.71%	5,070,920
Nov 2, 2026	18.00	18.00	17.50	17.50	17.50	-4.11%	1,985,526
Oct 30, 2026	18.25	18.25	18.25	18.25	18.25	1.39%	780,705
Oct 29, 2026	18.00	18.00	18.00	18.00	18.00	-0.28%	1,358,623
Oct 28, 2026	18.05	18.05	18.05	18.05	18.05	-	721,729
Oct 27, 2026	18.05	18.05	18.05	18.05	18.05	-3.99%	621,972
Oct 26, 2026	18.80	18.80	18.80	18.80	18.80	4.16%	578,216
Oct 23, 2026	18.20	18.20	18.05	18.05	18.05	-	683,051
Oct 22, 2026	18.05	18.05	18.05	18.05	18.05	-	338,709
Oct 21, 2026	18.05	18.05	18.05	18.05	18.05	-9.98%	2,769,109
Oct 20, 2026	20.05	20.05	20.05	20.05	20.05	-	520,143
Oct 19, 2026	20.05	20.05	20.05	20.05	20.05	-	765,204
Oct 16, 2026	20.05	20.05	20.05	20.05	20.05	-	188,984
Oct 15, 2026	20.05	20.05	20.05	20.05	20.05	9.86%	1,742,913
Oct 14, 2026	18.25	18.25	18.25	18.25	18.25	-	478,018
Oct 13, 2026	18.25	18.25	18.25	18.25	18.25	-3.69%	1,507,339
Oct 12, 2026	18.95	18.95	18.95	18.95	18.95	-	598,025
Oct 9, 2026	18.95	18.95	18.95	18.95	18.95	-	371,772
Oct 8, 2026	18.20	18.95	18.20	18.95	18.95	-1.56%	674,751
Oct 7, 2026	19.25	19.25	19.25	19.25	19.25	-	505,512
Oct 6, 2026	19.50	19.50	18.90	19.25	19.25	-7.23%	1,317,465
Oct 5, 2026	20.75	20.75	20.75	20.75	20.75	-	921,878
Oct 2, 2026	20.75	20.75	20.75	20.75	20.75	-	307,313
Sep 30, 2026	20.75	20.75	20.75	20.75	20.75	-	456,541
Sep 29, 2026	20.70	20.75	20.70	20.75	20.75	6.96%	1,177,084
Sep 28, 2026	18.90	19.40	18.90	19.40	19.40	7.78%	1,319,710
Sep 25, 2026	18.00	18.00	18.00	18.00	18.00	-	302,533
Sep 24, 2026	18.00	18.00	18.00	18.00	18.00	-	500,441
Sep 23, 2026	18.00	18.00	18.00	18.00	18.00	-0.83%	1,795,939
Sep 22, 2026	18.15	18.15	18.15	18.15	18.15	-	1,261,228
Sep 21, 2026	18.05	18.15	18.05	18.15	18.15	-3.97%	913,010
Sep 18, 2026	18.90	18.90	18.90	18.90	18.90	4.71%	543,559
Sep 17, 2026	18.05	18.05	18.05	18.05	18.05	-	1,407,807
Sep 16, 2026	17.70	18.05	17.70	18.05	18.05	1.98%	1,232,871
Sep 15, 2026	17.60	17.70	17.60	17.70	17.70	0.57%	1,601,543
Sep 14, 2026	17.60	17.60	17.60	17.60	17.60	-	216,937
Sep 11, 2026	17.60	17.60	17.60	17.60	17.60	-	328,326
Sep 10, 2026	17.60	17.60	17.60	17.60	17.60	-9.28%	1,000,873
Sep 9, 2026	19.40	19.40	19.40	19.40	19.40	-	1,315,132
Sep 8, 2026	19.40	19.40	19.40	19.40	19.40	-	600,513
Sep 7, 2026	19.40	19.40	19.40	19.40	19.40	-	3,069,031
Sep 4, 2026	19.40	19.40	19.40	19.40	19.40	-	409,632
Sep 3, 2026	19.40	19.40	19.40	19.40	19.40	-	282,651
Sep 2, 2026	20.00	20.00	19.40	19.40	19.40	-9.35%	1,621,138
Sep 1, 2026	21.40	21.40	21.40	21.40	21.40	-	465,909
Aug 31, 2026	21.40	21.40	21.40	21.40	21.40	-	442,570
Aug 28, 2026	21.40	21.40	21.40	21.40	21.40	-	1,412,012
Aug 27, 2026	21.40	21.40	21.40	21.40	21.40	-	734,675
Aug 26, 2026	21.40	21.40	21.40	21.40	21.40	-	788,331