Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

LSE - Delayed Quote GBp

Walker Crips Group plc (WCW.L)

Compare

12.75

+0.25

+(2.00%)

At close: February 20 at 2:44:53 PM GMT

Currency in GBp

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	12.75	12.75	12.75	12.75	12.75	-
Feb 20, 2025	12.50	12.72	12.50	12.50	12.50	1,881
Feb 19, 2025	12.50	13.00	12.72	12.50	12.50	29,500
Feb 18, 2025	13.00	14.00	12.10	12.50	12.50	40,770
Feb 17, 2025	13.00	12.63	12.63	13.00	13.00	20,000
Feb 14, 2025	13.00	14.00	12.00	13.00	13.00	2,217
Feb 13, 2025	13.00	12.63	12.63	13.00	13.00	10,000
Feb 12, 2025	13.00	13.49	13.49	13.00	13.00	6,957
Feb 11, 2025	13.00	13.49	13.00	13.00	13.00	23,643
Feb 10, 2025	12.63	12.63	12.55	13.00	13.00	27,800
Feb 7, 2025	13.00	13.65	12.50	13.00	13.00	11,500
Feb 6, 2025	13.00	13.00	13.00	13.00	13.00	-
Feb 5, 2025	13.00	14.00	12.50	13.00	13.00	94,391
Feb 4, 2025	13.00	13.70	12.53	13.00	13.00	68,916
Feb 3, 2025	12.50	13.00	12.13	13.00	13.00	52,611
Jan 31, 2025	12.50	13.00	12.60	12.50	12.50	243,425
Jan 30, 2025	12.50	13.00	12.60	12.50	12.50	174,688
Jan 29, 2025	13.50	13.00	12.80	12.50	12.50	109,018
Jan 28, 2025	13.50	13.10	12.30	13.50	13.50	52,064
Jan 27, 2025	15.00	15.00	13.00	13.50	13.50	320,136
Jan 24, 2025	15.00	14.00	14.00	15.00	15.00	1,150
Jan 23, 2025	15.00	15.00	15.00	15.00	15.00	-
Jan 22, 2025	15.00	16.00	16.00	15.00	15.00	11
Jan 21, 2025	15.00	15.00	15.00	15.00	15.00	-
Jan 20, 2025	15.00	15.00	15.00	15.00	15.00	-
Jan 17, 2025	15.00	16.00	16.00	15.00	15.00	133
Jan 16, 2025	15.00	15.20	14.25	15.00	15.00	82,294
Jan 15, 2025	15.00	16.00	15.20	15.00	15.00	179
Jan 14, 2025	15.00	15.20	15.20	15.00	15.00	288
Jan 13, 2025	15.50	16.00	14.40	15.50	15.50	39,882
Jan 10, 2025	15.50	15.68	15.68	15.50	15.50	3,551
Jan 9, 2025	16.00	15.70	15.00	15.50	15.50	28,855
Jan 8, 2025	16.50	17.00	15.00	16.00	16.00	12,570
Jan 7, 2025	16.50	15.15	15.00	16.50	16.50	50,444
Jan 6, 2025	16.50	15.15	15.15	16.50	16.50	2,000
Jan 3, 2025	16.50	18.00	18.00	16.50	16.50	9
Jan 2, 2025	17.00	16.10	15.00	16.50	16.50	33,235
Dec 31, 2024	17.00	16.80	16.80	17.00	17.00	9,322
Dec 30, 2024	17.00	18.00	16.00	17.00	17.00	138,239
Dec 27, 2024	18.00	18.00	17.40	17.00	17.00	35,368
Dec 24, 2024	18.00	17.00	17.00	18.00	18.00	50
Dec 23, 2024	18.00	18.00	18.00	18.00	18.00	-
Dec 20, 2024	18.00	17.80	17.80	18.00	18.00	924
Dec 19, 2024	18.00	18.00	18.00	18.00	18.00	-
Dec 18, 2024	18.00	17.40	17.00	18.00	18.00	15,000
Dec 17, 2024	18.00	18.00	18.00	18.00	18.00	-
Dec 16, 2024	18.00	18.55	18.40	18.00	18.00	40,000
Dec 13, 2024	18.00	19.00	17.75	18.00	18.00	3,078
Dec 12, 2024	18.00	17.70	17.70	18.00	18.00	968
Dec 11, 2024	18.00	19.00	19.00	18.00	18.00	73
Dec 10, 2024	18.00	19.00	17.65	18.00	18.00	9,814
Dec 9, 2024	18.00	18.00	18.00	18.00	18.00	-
Dec 6, 2024	18.00	18.90	17.62	18.00	18.00	17,534
Dec 5, 2024	18.00	18.00	18.00	18.00	18.00	-
Dec 4, 2024	18.00	19.00	17.00	18.00	18.00	7,766
Dec 3, 2024	18.00	19.00	18.70	18.00	18.00	20,248
Dec 2, 2024	18.00	18.90	18.90	18.00	18.00	1,000
Nov 29, 2024	18.00	18.94	18.94	18.00	18.00	1,000
Nov 28, 2024	18.00	17.57	17.57	18.00	18.00	10,000
Nov 27, 2024	18.00	18.00	18.00	18.00	18.00	-
Nov 26, 2024	18.00	18.40	18.20	18.00	18.00	81,366
Nov 25, 2024	18.00	18.90	18.90	18.00	18.00	200
Nov 22, 2024	18.00	18.00	18.00	18.00	18.00	-
Nov 21, 2024	18.00	18.00	18.00	18.00	18.00	-
Nov 20, 2024	18.00	19.00	17.00	18.00	18.00	5,447
Nov 19, 2024	18.00	18.90	17.35	18.00	18.00	22,332
Nov 18, 2024	18.00	18.90	18.90	18.00	18.00	409
Nov 15, 2024	18.00	18.80	18.80	18.00	18.00	10,000
Nov 14, 2024	18.00	18.80	16.70	16.70	16.70	151,791
Nov 13, 2024	18.00	19.00	17.00	18.00	18.00	739
Nov 12, 2024	18.00	18.80	18.80	18.00	18.00	265
Nov 11, 2024	18.00	18.80	18.80	18.00	18.00	2,597
Nov 8, 2024	18.00	18.00	18.00	18.00	18.00	-
Nov 7, 2024	18.00	18.80	18.80	18.00	18.00	133
Nov 6, 2024	18.00	18.00	18.00	18.00	18.00	-
Nov 5, 2024	18.00	17.71	17.71	18.00	18.00	49,334
Nov 4, 2024	18.00	17.71	17.71	18.00	18.00	164
Nov 1, 2024	18.00	18.89	18.89	18.00	18.00	23,970
Oct 31, 2024	18.00	18.00	18.00	18.00	18.00	-
Oct 30, 2024	18.00	18.00	18.00	18.00	18.00	-
Oct 29, 2024	18.00	18.00	18.00	18.00	18.00	-
Oct 28, 2024	18.00	18.00	18.00	18.00	18.00	-
Oct 25, 2024	18.00	17.60	17.60	18.00	18.00	1,330
Oct 24, 2024	18.00	19.00	17.00	18.00	18.00	76,324
Oct 23, 2024	18.00	18.00	18.00	18.00	18.00	-
Oct 22, 2024	18.00	17.61	17.60	18.00	18.00	14,635
Oct 21, 2024	18.00	19.00	17.00	18.00	18.00	321
Oct 18, 2024	18.00	18.73	18.73	18.00	18.00	4,219
Oct 17, 2024	18.00	18.75	17.35	18.00	18.00	25,503
Oct 16, 2024	17.45	17.45	17.45	18.00	18.00	10,000
Oct 15, 2024	18.00	17.00	17.00	18.00	18.00	1,215
Oct 14, 2024	18.00	18.75	18.75	18.00	18.00	540
Oct 11, 2024	18.00	17.00	17.00	18.00	18.00	396
Oct 10, 2024	18.50	19.48	17.00	18.00	18.00	50,011
Oct 9, 2024	18.50	19.80	18.40	18.50	18.50	121,281
Oct 8, 2024	18.50	19.48	19.48	18.50	18.50	353
Oct 7, 2024	18.50	19.80	18.40	18.50	18.50	139,038
Oct 4, 2024	18.50	18.50	18.50	18.50	18.50	-
Oct 3, 2024	18.50	18.50	18.50	18.50	18.50	-
Oct 2, 2024	18.50	18.50	18.50	18.50	18.50	-
Oct 1, 2024	18.00	20.00	17.00	18.50	18.50	11,024
Sep 30, 2024	18.00	18.60	17.35	18.00	18.00	4,210
Sep 27, 2024	18.00	19.00	17.00	18.00	18.00	12,250
Sep 26, 2024	18.00	18.00	18.00	18.00	18.00	-
Sep 25, 2024	18.00	18.05	18.00	18.00	18.00	119,686
Sep 24, 2024	18.00	18.00	18.00	18.00	18.00	-
Sep 23, 2024	18.00	18.00	18.00	18.00	18.00	-
Sep 20, 2024	18.00	18.60	17.20	18.00	18.00	10,367
Sep 19, 2024	25.00 Dividend
Sep 19, 2024	18.00	18.00	18.00	18.00	18.00	-
Sep 18, 2024	18.50	19.00	18.00	18.00	17.75	47,687
Sep 17, 2024	18.50	18.68	18.68	18.50	18.24	8,733
Sep 16, 2024	19.00	19.00	17.38	18.50	18.24	18,372
Sep 13, 2024	19.00	20.00	19.22	19.00	18.74	805
Sep 12, 2024	19.00	18.00	18.00	19.00	18.74	1,900
Sep 11, 2024	19.00	20.40	18.00	19.00	18.74	13,673
Sep 10, 2024	19.00	20.00	18.00	19.00	18.74	50
Sep 9, 2024	19.00	20.00	18.00	19.00	18.74	1,432
Sep 6, 2024	19.00	19.20	19.20	19.00	18.74	10,000
Sep 5, 2024	19.00	18.50	18.50	19.00	18.74	6,000
Sep 4, 2024	19.00	20.00	18.00	19.00	18.74	20
Sep 3, 2024	19.00	19.20	18.24	19.00	18.74	38,500
Sep 2, 2024	19.00	19.20	18.20	19.00	18.74	1,965
Aug 30, 2024	19.00	20.00	19.33	19.00	18.74	272
Aug 29, 2024	19.50	20.00	18.60	20.00	19.72	35,352
Aug 28, 2024	19.50	19.50	19.06	19.50	19.23	107,588
Aug 27, 2024	19.50	19.50	18.33	19.50	19.23	62,632
Aug 23, 2024	19.00	19.57	19.25	19.50	19.23	33,832
Aug 22, 2024	19.00	19.00	19.00	19.00	18.74	-
Aug 21, 2024	19.00	18.20	18.13	19.00	18.74	740
Aug 20, 2024	19.00	19.57	19.57	19.00	18.74	10
Aug 19, 2024	19.00	19.60	18.20	19.00	18.74	5,818
Aug 16, 2024	19.00	20.00	20.00	19.00	18.74	53
Aug 15, 2024	19.00	19.70	19.70	19.00	18.74	702
Aug 14, 2024	19.00	19.80	18.12	19.00	18.74	12,125
Aug 13, 2024	20.00	20.80	18.00	19.00	18.74	7,798
Aug 12, 2024	20.00	19.00	19.00	20.00	19.72	1,326
Aug 9, 2024	20.00	21.00	21.00	20.00	19.72	19
Aug 8, 2024	20.00	21.00	19.00	20.00	19.72	15,486
Aug 7, 2024	20.50	22.00	19.00	20.00	19.72	221,260
Aug 6, 2024	20.00	22.00	19.30	20.50	20.22	29,580
Aug 5, 2024	20.00	19.20	19.20	20.00	19.72	3,043
Aug 2, 2024	20.00	21.00	19.00	19.00	18.74	7,735
Aug 1, 2024	21.00	21.00	20.20	20.00	19.72	100,440
Jul 31, 2024	22.00	22.00	20.10	21.00	20.71	37,429
Jul 30, 2024	22.00	22.00	22.00	22.00	21.69	-
Jul 29, 2024	22.00	22.00	22.00	22.00	21.69	-
Jul 26, 2024	22.00	22.00	22.00	22.00	21.69	-
Jul 25, 2024	22.00	22.00	22.00	22.00	21.69	-
Jul 24, 2024	22.00	22.00	22.00	22.00	21.69	-
Jul 23, 2024	22.50	23.00	22.00	22.00	21.69	7,665
Jul 22, 2024	22.00	23.70	22.35	22.50	22.19	22,276
Jul 19, 2024	22.00	22.00	22.00	22.00	21.69	-
Jul 18, 2024	22.00	22.00	22.00	22.00	21.69	-
Jul 17, 2024	22.00	23.00	23.00	22.00	21.69	40
Jul 16, 2024	22.00	22.00	22.00	22.00	21.69	-
Jul 15, 2024	22.00	21.02	21.00	22.00	21.69	255,758
Jul 12, 2024	22.00	23.00	23.00	22.00	21.69	120
Jul 11, 2024	22.00	22.00	22.00	22.00	21.69	-
Jul 10, 2024	22.00	23.00	21.00	22.00	21.69	252
Jul 9, 2024	22.00	22.00	22.00	22.00	21.69	-
Jul 8, 2024	22.00	22.50	21.34	22.00	21.69	21,080
Jul 5, 2024	21.00	23.00	21.00	22.00	21.69	35,548
Jul 4, 2024	22.00	22.00	20.00	21.00	20.71	80,019
Jul 3, 2024	22.00	23.00	23.00	22.00	21.69	47
Jul 2, 2024	22.00	23.00	23.00	22.00	21.69	8
Jul 1, 2024	22.00	23.00	22.30	22.00	21.69	10,004
Jun 28, 2024	22.00	23.00	21.00	22.00	21.69	20,590
Jun 27, 2024	22.50	22.00	21.00	22.00	21.69	26,576
Jun 26, 2024	22.50	23.00	22.40	22.40	22.09	759
Jun 25, 2024	22.50	22.50	22.50	22.50	22.19	-
Jun 24, 2024	22.50	23.00	22.00	22.50	22.19	172,344
Jun 21, 2024	22.50	22.50	22.50	22.50	22.19	-
Jun 20, 2024	22.50	22.70	22.70	22.50	22.19	1,000
Jun 19, 2024	23.00	22.75	21.50	22.50	22.19	17,684
Jun 18, 2024	23.00	22.00	22.00	23.00	22.68	347
Jun 17, 2024	23.00	24.00	24.00	23.00	22.68	4
Jun 14, 2024	23.00	24.00	24.00	23.00	22.68	640
Jun 13, 2024	23.00	23.75	23.75	23.00	22.68	104
Jun 12, 2024	23.00	24.00	22.00	23.00	22.68	25
Jun 11, 2024	23.00	23.00	23.00	23.00	22.68	-
Jun 10, 2024	23.00	24.00	22.30	23.00	22.68	61,871
Jun 7, 2024	23.00	24.00	23.67	23.00	22.68	15,008
Jun 6, 2024	23.00	24.00	22.25	23.00	22.68	23,236
Jun 5, 2024	23.00	24.00	23.90	23.00	22.68	5,004
Jun 4, 2024	23.00	24.00	22.99	23.00	22.68	5,119
Jun 3, 2024	23.00	24.00	22.00	23.00	22.68	13,900
May 31, 2024	23.00	24.00	24.00	23.00	22.68	4
May 30, 2024	24.00	24.00	22.25	23.00	22.68	20,025
May 29, 2024	24.00	25.00	23.00	24.00	23.67	3,804
May 28, 2024	24.00	23.40	23.10	24.00	23.67	14,306
May 24, 2024	23.50	25.00	23.00	24.00	23.67	191,747
May 23, 2024	22.50	24.79	22.50	23.50	23.17	53,603
May 22, 2024	22.50	23.00	22.10	22.50	22.19	40,008
May 21, 2024	22.50	23.00	22.07	22.50	22.19	1,401
May 20, 2024	22.50	23.00	23.00	22.50	22.19	108
May 17, 2024	22.50	22.50	22.50	22.50	22.19	-
May 16, 2024	22.50	22.10	22.00	22.50	22.19	48,000
May 15, 2024	22.50	22.50	22.50	22.50	22.19	-
May 14, 2024	22.50	23.00	22.80	22.50	22.19	23,816
May 13, 2024	22.50	22.10	22.05	22.50	22.19	4,198
May 10, 2024	22.50	23.00	22.10	22.50	22.19	273
May 9, 2024	22.50	22.07	22.07	22.50	22.19	14,115
May 8, 2024	22.50	23.00	22.00	22.50	22.19	17
May 7, 2024	22.50	22.00	22.00	22.50	22.19	22
May 3, 2024	22.50	23.00	22.07	22.50	22.19	9,831
May 2, 2024	22.00	23.00	22.90	22.50	22.19	18,678
May 1, 2024	21.00	22.00	20.00	22.00	21.69	3,547
Apr 30, 2024	21.00	22.00	21.90	21.00	20.71	6,000
Apr 29, 2024	20.50	21.80	21.80	21.00	20.71	25,000
Apr 26, 2024	20.50	21.00	20.07	20.50	20.22	47,760
Apr 25, 2024	20.50	20.50	20.50	20.50	20.22	-
Apr 24, 2024	20.50	20.90	20.00	20.50	20.22	165,252
Apr 23, 2024	20.50	21.00	19.60	20.50	20.22	2,554
Apr 22, 2024	21.50	20.73	19.25	20.50	20.22	65,364
Apr 19, 2024	21.50	20.16	20.16	21.50	21.20	2,141
Apr 18, 2024	22.00	22.00	22.00	22.00	21.69	-
Apr 17, 2024	22.00	22.00	22.00	22.00	21.69	-
Apr 16, 2024	22.00	22.00	22.00	22.00	21.69	-
Apr 15, 2024	21.00	23.00	21.00	22.00	21.69	21,161
Apr 12, 2024	21.00	21.69	20.11	21.00	20.71	49,805
Apr 11, 2024	21.50	22.00	21.00	21.00	20.71	84,056
Apr 10, 2024	21.50	21.00	20.63	21.50	21.20	9,388
Apr 9, 2024	21.50	21.00	21.00	21.50	21.20	87
Apr 8, 2024	22.00	23.00	21.00	21.50	21.20	9,045
Apr 5, 2024	22.00	21.70	21.70	22.00	21.69	15,000
Apr 4, 2024	22.00	21.20	21.20	22.00	21.69	6,655
Apr 3, 2024	22.00	22.70	20.80	20.80	20.51	12,866
Apr 2, 2024	22.50	23.40	21.16	23.40	23.07	28,053
Mar 28, 2024	22.50	24.00	24.00	22.50	22.19	65
Mar 27, 2024	22.50	22.50	22.50	22.50	22.19	-
Mar 26, 2024	22.50	22.50	22.50	22.50	22.19	-
Mar 25, 2024	22.50	21.63	21.50	22.50	22.19	8,804
Mar 22, 2024	22.50	23.00	21.63	22.50	22.19	130,260
Mar 21, 2024	22.50	22.50	22.50	22.50	22.19	-
Mar 20, 2024	22.50	24.00	24.00	22.50	22.19	10
Mar 19, 2024	22.50	23.00	23.00	22.50	22.19	13,043
Mar 18, 2024	22.50	23.17	23.17	22.50	22.19	431
Mar 15, 2024	22.50	22.90	22.90	22.50	22.19	10,000
Mar 14, 2024	22.50	24.00	21.00	22.50	22.19	120
Mar 13, 2024	22.50	22.50	22.50	22.50	22.19	-
Mar 12, 2024	22.50	21.00	21.00	22.50	22.19	2,400
Mar 11, 2024	22.50	22.50	22.50	22.50	22.19	-
Mar 8, 2024	22.50	21.10	21.10	22.50	22.19	21,243
Mar 7, 2024	22.50	22.50	22.50	22.50	22.19	-
Mar 6, 2024	22.50	22.50	22.50	22.50	22.19	-
Mar 5, 2024	22.50	24.00	24.00	22.50	22.19	159
Mar 4, 2024	23.00	22.40	22.04	22.50	22.19	4,100
Mar 1, 2024	22.50	22.25	22.25	23.00	22.68	25,000
Feb 29, 2024	22.50	23.00	22.00	22.50	22.19	26,881
Feb 28, 2024	22.50	22.65	21.60	22.50	22.19	17,073
Feb 27, 2024	22.50	22.50	22.50	22.50	22.19	-
Feb 26, 2024	22.50	23.08	22.00	22.50	22.19	35,505
Feb 23, 2024	22.50	22.50	21.50	22.50	22.19	124,951
Feb 22, 2024	22.50	21.30	21.30	22.50	22.19	6,000
Feb 21, 2024	22.50	22.50	22.50	22.50	22.19	-

PGOO.L ProVen Growth and Income VCT Ord

48.10

0.00%

PNLl.XC

BSC.L British Smaller Companies VCT2 Ord

52.50

0.00%

S14.BE Strategie Kapital AG

0.3020

-8.48%

0AAZ.IL EQT AB (publ)

352.63

-1.50%

DBAN.SG Deutsche Beteiligungs AG

24.60

+0.82%

1IV.HA St James's Place PLC

13.41

-0.30%

MAV4.L Maven Income & Growth VCT 4 Ord

56.50

-1.77%

ONWD.L Onward Opportunities Ltd

138.00

0.00%

UWC.AX UNDERWOOD FPO [UWC]

0.0500

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Walker Crips Group plc (WCW.L)

Related Tickers