1. Share Prices

  2. Watkin Jones PLC (WJG)

27.65p-0.50 (-1.78%)07 Nov 2025, 12:44
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Watkin Jones PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 202528.25p29.95p28.07p28.15p599,697
Nov 5, 202528.20p29.85p28.00p28.95p359,293
Nov 4, 202528.05p29.85p27.99p28.00p425,586
Nov 3, 202528.60p29.95p28.05p28.35p557,948
Oct 31, 202529.30p29.75p28.55p28.55p417,635
Oct 30, 202529.00p29.90p29.00p29.70p237,115
Oct 29, 202530.40p31.60p29.50p29.60p330,610
Oct 28, 202529.55p31.55p29.11p29.70p547,229
Oct 27, 202530.00p31.05p29.55p29.80p1,041,181
Oct 24, 202529.75p31.00p29.05p31.00p1,010,056
Oct 23, 202530.40p31.60p30.00p30.00p441,338
Oct 22, 202529.50p30.80p29.50p30.00p1,122,683
Oct 21, 202529.95p31.50p29.85p29.85p702,067
Oct 20, 202531.95p31.95p30.05p31.40p249,781
Oct 17, 202531.50p31.69p30.45p30.85p750,441
Oct 16, 202532.20p32.85p31.20p31.35p319,582
Oct 15, 202531.50p32.95p31.50p32.30p320,853
Oct 14, 202532.05p32.70p31.00p32.20p403,002
Oct 13, 202531.00p32.85p30.66p31.90p463,634
Oct 10, 202532.00p32.95p31.05p31.25p458,444
Oct 9, 202532.30p33.95p32.00p32.70p207,246
Oct 8, 202532.50p33.90p32.20p32.20p315,663
Oct 7, 202533.20p34.00p32.20p32.20p791,284
Oct 6, 202533.05p33.95p32.90p33.25p1,101,412
Oct 3, 202533.00p33.60p32.85p33.00p264,430
Oct 2, 202533.90p34.30p32.75p32.80p1,083,003
Oct 1, 202533.30p34.55p33.30p33.75p1,041,685
Sep 30, 202531.20p35.15p29.79p34.00p3,723,424
Sep 29, 202530.70p31.85p29.33p29.90p1,592,483
Sep 26, 202530.40p31.00p30.05p30.70p461,436
Sep 25, 202530.00p32.00p30.00p30.95p529,073
Sep 24, 202530.05p32.40p30.05p31.10p717,032
Sep 23, 202530.75p32.20p30.05p30.65p431,830
Sep 22, 202530.80p32.85p30.10p30.60p1,159,072
Sep 19, 202530.90p32.20p30.05p31.15p334,386
Sep 18, 202531.05p32.60p30.55p30.80p634,714
Sep 17, 202531.05p32.95p30.71p32.30p407,057
Sep 16, 202531.20p31.95p30.30p31.00p256,511
Sep 15, 202531.95p32.00p30.05p30.80p540,239
Sep 12, 202531.20p32.00p30.05p30.70p806,041
Sep 11, 202530.05p32.85p29.05p31.20p916,463
Sep 10, 202530.20p30.35p29.65p30.35p346,615
Sep 9, 202529.50p30.60p29.05p29.95p340,583
Sep 8, 202529.75p30.50p29.10p30.00p393,718
Sep 5, 202527.50p30.55p27.05p30.55p2,151,240
Sep 4, 202527.60p27.92p27.05p27.60p1,128,917
Sep 3, 202527.60p29.70p27.45p27.60p1,586,765
Sep 2, 202528.90p29.70p27.75p28.00p6,495,209
Sep 1, 202528.10p29.00p27.57p28.25p4,919,840
Aug 29, 202528.20p29.00p28.02p28.20p269,388
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.1815.47
Oxford Nanopore Technologies PLC147.009.95
Goodwin PLC22,300.005.19
Ceres Power Holdings PLC388.693.10
Ithaca Energy PLC232.002.65
Johnson Service Group PLC136.002.26