Westminster Group PLC - WSG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1.6	1.55	1.55	1.7	1.5	481,940
September 25, 2025	1.6	1.6	1.6	1.7	1.5	220,375
September 24, 2025	1.6	1.6	1.6	1.68	1.5	647,262
September 23, 2025	1.65	1.6	1.6	1.7	1.6	268,586
September 22, 2025	1.7	1.65	1.65	1.7	1.6	982,463
September 19, 2025	1.65	1.7	1.7	1.8	1.65	385,519
September 18, 2025	1.7	1.7	1.7	1.79	1.6	244,744
September 17, 2025	1.75	1.7	1.7	1.8	1.6	462,356
September 16, 2025	1.75	1.75	1.75	1.8	1.75	11,000
September 15, 2025	1.75	1.8	1.8	1.8	1.75	1.46M
September 12, 2025	1.8	1.75	1.75	1.99	1.7	1.46M
September 11, 2025	2.2	1.8	1.8	2.28	1.54	12.69M
September 10, 2025	2.3	2.2	2.2	2.3	2.13	132,020
September 09, 2025	2.3	2.3	2.3	2.38	2.19	303,712
September 08, 2025	2.3	2.3	2.3	2.39	2.14	32,199
September 05, 2025	2.44	2.3	2.19	2.44	2.19	50,259
September 04, 2025	2.3	2.3	2.3	2.5	2.14	813,138
September 03, 2025	2.3	2.3	2.3	2.48	2.22	105,038
September 02, 2025	2.3	2.3	2.3	2.3	2.2	184,717
September 01, 2025	2.13	2.3	2.3	2.5	2.13	253,469
August 29, 2025	2.45	2.3	2.3	2.5	2.19	137,454
August 28, 2025	2.5	2.3	2.3	2.5	2.17	116,614
August 27, 2025	2.4	2.3	2.3	2.4	2.16	184,965
August 26, 2025	2.4	2.2	2.2	2.4	2.2	100,000
August 22, 2025	2.2	2.2	2.2	2.38	2	349,408
August 21, 2025	2.2	2	2	2.2	2	113,274
August 20, 2025	1.93	2	2	2	1.93	13,000
August 19, 2025	1.8	2	2	2.16	1.8	260,030
August 18, 2025	1.91	2	2	2	1.91	2.85M
August 15, 2025	1.95	1.9	1.9	1.99	1.82	846,821
August 14, 2025	2.05	2.05	2.05	2.05	1.95	1.09M
August 13, 2025	2.25	2.15	2.15	2.25	1.9	447,392
August 12, 2025	2	2.1	2.1	2.1	2	26,000
August 11, 2025	1.92	2.1	2.1	2.2	1.92	491,493
August 08, 2025	2	2.05	2.05	2.15	1.9	964,018
August 07, 2025	2.26	2.1	2.1	2.26	2	500,787
August 06, 2025	2.12	2.15	2.15	2.15	2.05	820,463
August 05, 2025	2.33	2.3	2.3	2.33	2.12	178,403
August 04, 2025	2.5	2.3	2.3	2.5	2.1	18,593
August 01, 2025	2.12	2.3	2.3	2.35	2.1	80,293
July 31, 2025	2.15	2.3	2.3	2.3	2.1	19,623
July 30, 2025	2.3	2.3	2.3	2.5	2.3	200,400
July 29, 2025	2.42	2.4	2.4	2.42	2.3	243,910
July 28, 2025	2.45	2.4	2.4	2.45	2.35	342,337
July 25, 2025	2.42	2.4	2.4	2.42	2.3	195,000
July 24, 2025	2.3	2.4	2.4	2.4	2.3	369,490
July 23, 2025	2.45	2.4	2.4	2.45	2.32	153,390
July 22, 2025	2.34	2.4	2.4	2.45	2.31	367,948
July 21, 2025	2.49	2.4	2.4	2.49	2.4	7,268
July 18, 2025	2.5	2.5	2.5	2.5	2.4	225,903
July 17, 2025	2.75	2.6	2.6	2.8	2.5	833,240
July 16, 2025	2.65	2.6	2.6	2.65	2.42	657,930
July 15, 2025	2.6	2.6	2.6	2.6	2.6	0
July 14, 2025	2.59	2.6	2.6	2.6	2.42	192,250
July 11, 2025	2.6	2.6	2.6	2.6	2.42	326,239
July 10, 2025	2.52	2.6	2.6	2.6	2.52	80,646
July 09, 2025	2.52	2.65	2.65	2.65	2.52	263,866
July 08, 2025	2.52	2.65	2.65	2.7	2.52	186,857
July 07, 2025	2.5	2.65	2.65	2.74	2.5	74,082
July 04, 2025	2.68	2.65	2.65	2.74	2.5	1.53M

Westminster Group PLC (WSG.L) LSE