Watkin Jones Plc - WJG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.95	30.8	30.8	31.95	30.21	1.93M
February 19, 2026	30.45	30.6	30.6	30.95	30.3	403,102
February 18, 2026	31	30.3	30.3	31	30.3	168,908
February 17, 2026	31	30.4	30.4	31	30.3	297,295
February 16, 2026	30.3	30.5	30.5	31	30.3	393,652
February 13, 2026	29.62	30.5	30.5	30.65	29.28	1.09M
February 12, 2026	29	29.7	29.7	29.95	29	829,098
February 11, 2026	29.15	29.3	29.3	29.5	28.7	858,879
February 10, 2026	29	28.9	28.9	29.48	28.73	881,193
February 09, 2026	29.95	28.5	28.5	29.95	28.15	256,655
February 06, 2026	29	28.75	28.75	29.25	28.5	321,881
February 05, 2026	29.95	28.85	28.85	29.95	28.5	606,093
February 04, 2026	28.15	28.7	28.7	29.85	28.15	233,102
February 03, 2026	28.3	28.8	28.8	29.5	28.3	1.08M
February 02, 2026	28.15	29.25	29.25	29.95	28.15	300,928
January 30, 2026	29.45	29.05	29.05	29.5	28.5	431,190
January 29, 2026	28.1	29	29	29.8	28.1	860,120
January 28, 2026	29.75	28.7	28.7	29.95	28.15	786,231
January 27, 2026	29.21	28.5	28.5	29.3	28.4	1.32M
January 26, 2026	29.75	29.2	29.2	29.9	28.72	561,977
January 23, 2026	29.8	29.31	29.31	29.8	29.2	230,657
January 22, 2026	30.15	29.2	29.2	30.15	29	232,239
January 21, 2026	29.3	29.4	29.4	29.85	29.3	186,920
January 20, 2026	28.8	29.3	29.3	29.95	28.8	965,032
January 19, 2026	28.77	29.3	29.3	29.95	28.77	438,780
January 16, 2026	29.25	29.4	29.4	29.7	28.81	554,056
January 15, 2026	29	29.35	29.35	29.42	28.05	230,099
January 14, 2026	28.85	28.8	28.8	29	28.65	308,634
January 13, 2026	28.95	29	29	29.95	28.8	966,548
January 12, 2026	29.35	28.85	28.85	29.95	28.05	742,822
January 09, 2026	28.92	28.7	28.7	29.9	28.7	147,769
January 08, 2026	30	29	29	30	28.67	217,553
January 07, 2026	28.05	29.1	29.1	29.95	28.05	549,938
January 06, 2026	28.05	29.25	29.25	29.6	28.05	232,146
January 05, 2026	29.9	29.25	29.25	29.9	29	516,257
January 02, 2026	29.95	29.65	29.65	29.95	29.15	420,486
December 31, 2025	29.95	29.4	29.4	29.95	28.4	172,199
December 30, 2025	30	29.3	29.3	30	29.12	403,678
December 29, 2025	28.4	28.9	28.9	29.85	28.4	862,823
December 24, 2025	28.4	28.65	28.65	29.05	28.4	309,761
December 23, 2025	29.95	28.55	28.55	29.95	28.45	591,811
December 22, 2025	29.85	28.5	28.5	30	28	1.13M
December 19, 2025	28.25	28.6	28.6	29	28.25	450,384
December 18, 2025	28.2	28.3	28.3	28.75	28.2	525,474
December 17, 2025	28.4	27.85	27.85	28.55	27.61	994,662
December 16, 2025	27	27.3	27.3	28.5	26.5	1.4M
December 15, 2025	27	27.6	27.6	28.35	26.8	827,245
December 12, 2025	27.63	26.5	26.5	28.75	26.5	736,751
December 11, 2025	26.82	27.2	27.2	27.51	26.82	427,897
December 10, 2025	27	27	27	28.8	26.85	462,768
December 09, 2025	28.95	27	27	28.95	27	464,698
December 08, 2025	27.5	27.5	27.5	28.25	27.4	556,962
December 05, 2025	27.6	27.8	27.8	28.6	27.6	244,048
December 04, 2025	27.6	27.5	27.5	28.1	27.5	234,410
December 03, 2025	27.6	27.5	27.5	28.9	27.05	72,386
December 02, 2025	28	27.6	27.6	28.95	27.3	447,776
December 01, 2025	28	28.35	28.35	28.55	27.05	344,765
November 28, 2025	27.7	28	28	28	27.7	224,896
November 27, 2025	27.5	27.65	27.65	28	27.3	545,262
November 26, 2025	27.95	27.45	27.45	27.95	26.59	468,290

Watkin Jones Plc (WJG.L) LSE