Walker Crips Group plc - WCW.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.5	13.5	13.5	14	13.5	24
February 19, 2026	13.5	13.5	13.5	14	13.5	76
February 18, 2026	13.5	13.5	13.5	14	13	90,080
February 17, 2026	13.5	13.5	13.5	13.5	13.5	5,125
February 16, 2026	13.5	13.5	13.5	13.5	13.5	5,125
February 13, 2026	13.5	13.5	13.5	14	13.3	5,125
February 12, 2026	13.5	13.5	13.5	13.5	13.3	2,949
February 11, 2026	13.5	13.5	13.5	14	13	10,207
February 10, 2026	13.5	13.4	13.4	13.5	13.4	1,942
February 09, 2026	13.5	13.5	13.5	13.5	13.3	245,200
February 06, 2026	13.5	13.3	13.3	14	13	5,782
February 05, 2026	13.5	13.5	13.5	13.5	13.3	1,000
February 04, 2026	13.5	13.5	13.5	13.5	13	1,000
February 03, 2026	13.5	13	13	14	13	1,501
February 02, 2026	13.5	13.5	13.5	13.5	13.5	700,000
January 30, 2026	13.5	13.5	13.5	13.5	13.3	50,426
January 29, 2026	13.5	13.5	13.5	14	13	71,311
January 28, 2026	13.5	13.2	13.2	14	13	3,049
January 27, 2026	13.5	13.5	13.5	13.5	13	3,920
January 26, 2026	13.25	13.5	13.5	14	13	147,352
January 23, 2026	13.25	13.25	13.25	13.5	12.8	44,580
January 22, 2026	13.25	13.25	13.25	13.25	13.03	10,000
January 21, 2026	13.25	13.25	13.25	13.25	13.25	2.1M
January 20, 2026	13.25	13.25	13.25	13.25	13.25	2.1M
January 19, 2026	13.25	13.25	13.25	13.25	13.25	2.1M
January 16, 2026	13.25	13.36	13.36	13.5	13	76,371
January 15, 2026	13.25	13.25	13.25	13.36	13.25	6
January 14, 2026	13.25	13.36	13.36	13.5	13	34,317
January 13, 2026	13.25	13.1	13.1	13.5	13	96,446
January 12, 2026	13.25	13.25	13.25	13.25	13	44,368
January 09, 2026	13.25	13.1	13.1	13.25	13.1	36,000
January 08, 2026	13.25	13.25	13.25	13.38	13.1	60,134
January 07, 2026	13.1	13.25	13.25	13.5	13	67,208
January 06, 2026	13.5	13.25	13.25	13.5	13	178,396
January 05, 2026	13.2	13.25	13.25	13.45	13.01	15,488
January 02, 2026	13.25	13.25	13.25	13.48	13.08	101,004
December 31, 2025	13.25	13.25	13.25	13.5	13.25	20,000
December 30, 2025	13.25	13.25	13.25	13.25	13.25	20,155
December 29, 2025	13.25	13.25	13.25	13.45	13.25	1,390
December 24, 2025	13	13.25	13.25	13.5	13	22,115
December 23, 2025	13.25	13.25	13.25	13.25	13.25	40,194
December 22, 2025	13.25	13.25	13.25	13.5	13.25	2,772
December 19, 2025	13.25	13.25	13.25	13.5	13.25	157,443
December 18, 2025	13.25	13.25	13.25	13.5	13	1,196
December 17, 2025	13.25	13.25	13.25	13.5	13	23,974
December 16, 2025	13.25	13.25	13.25	13.25	12.7	37,726
December 15, 2025	13.25	13	13	13.4	13	3,007
December 12, 2025	13.25	13.25	13.25	13.25	13.25	1.68M
December 11, 2025	13.25	13.25	13.25	13.3	13.25	80,000
December 10, 2025	13.25	13.25	13.25	13.25	13.25	192,120
December 09, 2025	13.25	13.25	13.25	13.5	13	13,356
December 08, 2025	13.25	13.25	13.25	13.3	13.06	65,200
December 05, 2025	13.3	13.25	13.25	13.3	13.06	8,444
December 04, 2025	13.25	13.25	13.25	13.5	13	151,611
December 03, 2025	13.25	13.25	13.25	13.5	13	5,525
December 02, 2025	13.25	13.25	13.25	13.25	13.11	137,000
December 01, 2025	13.25	13.3	13.3	13.5	13	92,698
November 28, 2025	13.25	13.25	13.25	13.35	13.1	78,832
November 27, 2025	13.3	13.25	13.25	13.35	13.03	197,782
November 26, 2025	13.25	13.3	13.3	13.5	13	215,430

Walker Crips Group plc (WCW.L) LSE