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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	27.85	28	28	28	27.3	961,236
November 24, 2025	25.5	27.5	27.5	27.75	25.5	435,563
November 21, 2025	26.85	26.4	26.4	27.15	25.6	1.35M
November 20, 2025	26.8	25.95	25.95	27.15	25.91	560,073
November 19, 2025	26.8	26	26	27	26	518,468
November 18, 2025	27	27	27	28	26.7	212,458
November 17, 2025	26.79	27.35	27.35	27.9	26.3	302,342
November 14, 2025	27.5	27.4	27.4	27.85	26.52	813,922
November 13, 2025	28	27.75	27.75	28.3	27.54	617,281
November 12, 2025	27	27.65	27.65	28.25	27	403,620
November 11, 2025	27.6	27.65	27.65	28	27.1	1.05M
November 10, 2025	28.15	27.15	27.15	28.4	27.14	700,791
November 07, 2025	29.6	27.85	27.85	29.6	27.5	494,274
November 06, 2025	29.95	28.15	28.15	29.95	28.07	599,697
November 05, 2025	28	28.95	28.95	29.85	28	359,293
November 04, 2025	28.52	28	28	29.85	27.99	425,587
November 03, 2025	29.3	28.35	28.35	29.95	28.05	557,949
October 31, 2025	29	28.55	28.55	29.75	28.55	417,635
October 30, 2025	29	29.7	29.7	29.9	29	237,115
October 29, 2025	30.8	29.6	29.6	31.6	29.5	330,611
October 28, 2025	30	29.7	29.7	31.55	29.11	547,229
October 27, 2025	30.3	29.8	29.8	31.05	29.55	1.04M
October 24, 2025	29.9	31	31	31	29.05	1.01M
October 23, 2025	30.73	30	30	31.6	30	441,338
October 22, 2025	29.92	30	30	30.8	29.5	1.12M
October 21, 2025	29.95	29.85	29.85	31.5	29.85	702,067
October 20, 2025	30.24	31.4	31.4	31.95	30.05	249,781
October 17, 2025	31.57	30.85	30.85	31.69	30.45	750,442
October 16, 2025	31.2	31.35	31.35	32.85	31.2	319,582
October 15, 2025	31.61	32.3	32.3	32.95	31.5	320,855
October 14, 2025	31	32.2	32.2	32.7	31	403,003
October 13, 2025	31.05	31.9	31.9	32.85	30.66	463,636
October 10, 2025	32.27	31.25	31.25	32.95	31.05	458,444
October 09, 2025	32	32.7	32.7	33.95	32	227,235
October 08, 2025	32.97	32.2	32.2	33.9	32.2	331,979
October 07, 2025	33.45	32.2	32.2	34	32.2	791,285
October 06, 2025	33.95	33.25	33.25	33.95	32.9	1.1M
October 03, 2025	33.55	33	33	33.6	32.93	264,431
October 02, 2025	34.01	32.8	32.8	34.3	32.75	983,004
October 01, 2025	33.3	33.75	33.75	34.55	33.3	1.04M
September 30, 2025	29.79	34	34	35.15	29.79	3.71M
September 29, 2025	30	29.9	29.9	31.85	29.33	1.59M
September 26, 2025	30.37	30.7	30.7	31	30.05	461,436
September 25, 2025	30	30.95	30.95	32	30	529,073
September 24, 2025	31.62	31.1	31.1	32.4	30.05	717,033
September 23, 2025	30.21	30.65	30.65	32.2	30.05	431,830
September 22, 2025	30.8	30.6	30.6	32.85	30.1	1.2M
September 19, 2025	32.2	31.15	31.15	32.2	30.05	337,448
September 18, 2025	31.05	30.8	30.8	32.6	30.55	634,714
September 17, 2025	32	32.3	32.3	32.95	30.71	407,058
September 16, 2025	31.95	31	31	31.95	30.3	256,512
September 15, 2025	30.85	30.8	30.8	32	30.05	540,240
September 12, 2025	30.05	30.7	30.7	32	30.05	806,041

Watkin Jones Plc (WJG.L) LSE