Watches of Switzerland Group plc (WOSG.L) LSE
457.40
-11(-2.35%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
457.40
-11(-2.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 465 | 457.4 | 457.4 | 484.2 | 447.4 | 346,661 |
| March 12, 2026 | 469.8 | 468.4 | 468.4 | 483 | 464.07 | 483,836 |
| March 11, 2026 | 486 | 477 | 477 | 486 | 468.4 | 549,447 |
| March 10, 2026 | 480 | 485.8 | 485.8 | 489.6 | 468.4 | 255,769 |
| March 09, 2026 | 465.2 | 467.8 | 467.8 | 475 | 456 | 397,847 |
| March 06, 2026 | 487.8 | 480 | 480 | 491.8 | 475.8 | 283,324 |
| March 05, 2026 | 484.2 | 482 | 482 | 493.71 | 481.2 | 940,033 |
| March 04, 2026 | 468.4 | 485.8 | 485.8 | 485.8 | 458.6 | 1.13M |
| March 03, 2026 | 486.2 | 462.2 | 462.2 | 488.4 | 459.18 | 1.58M |
| March 02, 2026 | 480 | 492.6 | 492.6 | 500.5 | 461 | 432,990 |
| February 27, 2026 | 522 | 511 | 511 | 525.5 | 511 | 901,238 |
| February 26, 2026 | 504 | 518.5 | 518.5 | 518.5 | 503.5 | 266,044 |
| February 25, 2026 | 519 | 508 | 508 | 528.5 | 508 | 137,751 |
| February 24, 2026 | 505.5 | 517 | 517 | 523 | 505.5 | 326,427 |
| February 23, 2026 | 507 | 507 | 507 | 521 | 502.5 | 637,832 |
| February 20, 2026 | 497.8 | 506 | 0 | 510 | 495.8 | 320,951 |
| February 19, 2026 | 500 | 500 | 0 | 504 | 493.6 | 1.53M |
| February 18, 2026 | 492.4 | 495.8 | 0 | 499.6 | 490.59 | 150,836 |
| February 17, 2026 | 482 | 492.8 | 0 | 498.4 | 480.6 | 231,743 |
| February 16, 2026 | 500 | 480.6 | 0 | 500.27 | 480.2 | 328,585 |
| February 13, 2026 | 477 | 480.6 | 0 | 482.6 | 474.8 | 1.1M |
| February 12, 2026 | 490.4 | 478 | 0 | 498.6 | 478 | 280,984 |
| February 11, 2026 | 492.2 | 482.8 | 0 | 494.6 | 482.8 | 446,199 |
| February 10, 2026 | 484.4 | 494.6 | 0 | 498.8 | 484.4 | 901,470 |
| February 09, 2026 | 488 | 490.6 | 0 | 501 | 486.2 | 444,922 |
| February 06, 2026 | 490.8 | 485.6 | 0 | 498 | 480 | 386,433 |
| February 05, 2026 | 502 | 490.2 | 0 | 511.39 | 485.8 | 454,154 |
| February 04, 2026 | 514 | 502.5 | 0 | 514.33 | 488.2 | 911,821 |
| February 03, 2026 | 526 | 514.5 | 0 | 533.02 | 511 | 655,736 |
| February 02, 2026 | 513 | 526.5 | 0 | 527.5 | 510 | 378,855 |
| January 30, 2026 | 508 | 518.5 | 0 | 521.65 | 506.5 | 2.58M |
| January 29, 2026 | 527.5 | 507 | 0 | 534.5 | 503.73 | 3.02M |
| January 28, 2026 | 524.5 | 527.5 | 0 | 528 | 517 | 637,405 |
| January 27, 2026 | 534 | 529.5 | 0 | 535.6 | 523.5 | 354,828 |
| January 26, 2026 | 530.5 | 530 | 0 | 534 | 517.5 | 816,248 |
| January 23, 2026 | 527 | 534 | 0 | 553 | 523 | 1.78M |
| January 22, 2026 | 496 | 518.5 | 0 | 518.5 | 490.4 | 906,200 |
| January 21, 2026 | 479 | 488.6 | 0 | 492 | 475 | 2.04M |
| January 20, 2026 | 488 | 481 | 0 | 488 | 471.2 | 456,905 |
| January 19, 2026 | 479.2 | 478.6 | 0 | 490 | 475.2 | 464,010 |
| January 16, 2026 | 496.8 | 490 | 0 | 507.5 | 478.4 | 640,939 |
| January 15, 2026 | 485 | 477.6 | 0 | 488.4 | 473.4 | 451,754 |
| January 14, 2026 | 473 | 474.2 | 0 | 480.4 | 465.4 | 329,112 |
| January 13, 2026 | 471.2 | 471.6 | 0 | 476.6 | 466.2 | 166,093 |
| January 12, 2026 | 475.8 | 471.4 | 0 | 479.8 | 466.4 | 215,635 |
| January 09, 2026 | 479.2 | 473 | 0 | 491 | 471.4 | 2.07M |
| January 08, 2026 | 476 | 482.8 | 0 | 494.8 | 469.8 | 871,282 |
| January 07, 2026 | 467.6 | 476.8 | 0 | 480.8 | 462 | 576,325 |
| January 06, 2026 | 463 | 468.4 | 0 | 474.96 | 453.8 | 520,414 |
| January 05, 2026 | 464.4 | 466 | 0 | 476 | 455 | 2.82M |
| January 02, 2026 | 485 | 464.4 | 0 | 485 | 457.4 | 574,312 |
| December 31, 2025 | 460.2 | 474 | 0 | 483 | 460 | 127,824 |
| December 30, 2025 | 478.6 | 478.2 | 0 | 481 | 474.8 | 265,690 |
| December 29, 2025 | 474.2 | 478.4 | 0 | 481 | 461.6 | 351,010 |
| December 24, 2025 | 479.2 | 480.4 | 0 | 484.02 | 476.6 | 65,485 |
| December 23, 2025 | 486.6 | 481.4 | 0 | 490 | 481.4 | 332,481 |
| December 22, 2025 | 484.4 | 487.6 | 0 | 491.2 | 484.4 | 2.39M |
| December 19, 2025 | 493.4 | 485 | 0 | 497.4 | 483 | 826,281 |
| December 18, 2025 | 493.6 | 494.2 | 0 | 499.6 | 491.2 | 384,910 |
| December 17, 2025 | 508 | 493.8 | 0 | 508 | 491.8 | 955,714 |