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

Watkin Jones Plc (WJG.L)

Compare
28.50
+1.00
+(3.64%)
At close: 4:35:02 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20250.000.000.0028.5028.506,176
Apr 2, 202530.3030.3027.2527.5027.501,401,945
Apr 1, 202531.7531.7529.1529.7029.70640,845
Mar 31, 202530.5531.7030.0030.0530.051,221,862
Mar 28, 202530.8531.6530.5030.9030.90404,687
Mar 27, 202531.0532.0030.8431.0031.00395,433
Mar 26, 202531.9532.0030.5531.0031.00485,160
Mar 25, 202532.0032.0030.5031.1531.15406,605
Mar 24, 202531.9531.9530.1030.8030.80359,561
Mar 21, 202531.1532.8530.7031.0531.052,648,851
Mar 20, 202531.4532.9531.0531.4031.40595,963
Mar 19, 202531.9532.5430.4031.1531.15569,391
Mar 18, 202531.9532.0030.9532.0032.00424,839
Mar 17, 202531.3031.9530.0530.9530.951,117,496
Mar 14, 202531.9532.0030.6731.0531.05608,036
Mar 13, 202532.0533.8530.1431.1531.152,507,982
Mar 12, 202532.5534.3031.6232.0032.001,706,932
Mar 11, 202531.5032.9531.0432.5032.501,895,636
Mar 10, 202530.1031.4530.0531.0031.00859,392
Mar 7, 202530.5031.4530.0530.2030.20389,187
Mar 6, 202530.0031.3529.3030.2030.20490,534
Mar 5, 202530.0531.2030.0030.1530.15261,504
Mar 4, 202531.2531.2529.4530.0030.001,022,745
Mar 3, 202530.2031.2029.5030.4030.40468,939
Feb 28, 202530.1031.1529.9030.1530.15985,920
Feb 27, 202530.6531.2530.0031.2531.253,002,737
Feb 26, 202532.0532.4531.2031.2031.20420,803
Feb 25, 202532.7032.7030.6531.5531.55396,403
Feb 24, 202531.5533.0031.0031.7031.701,298,551
Feb 21, 202532.0032.9531.0532.1032.10346,035
Feb 20, 202533.9534.0231.5031.5031.50681,736
Feb 19, 202534.9534.9532.4532.8532.85648,079
Feb 18, 202533.7034.9032.0534.5034.501,659,261
Feb 17, 202534.7536.9033.6534.0534.052,687,695
Feb 14, 202534.3035.2532.6033.0033.001,720,662
Feb 13, 202534.1535.0132.0534.0034.001,244,069
Feb 12, 202532.3534.3030.6033.7533.752,272,548
Feb 11, 202530.1032.2029.2531.3531.351,479,581
Feb 10, 202531.8032.8029.1629.5529.551,854,066
Feb 7, 202532.8033.3531.0031.5031.501,412,893
Feb 6, 202533.9533.9532.7533.0033.001,107,828
Feb 5, 202533.1035.2533.1033.1533.151,121,755
Feb 4, 202534.0535.1433.8034.6034.601,649,938
Feb 3, 202532.3534.1531.6033.7533.755,229,738
Jan 31, 202531.2533.7531.0032.4032.404,703,213
Jan 30, 202531.0032.9530.3531.4531.451,534,573
Jan 29, 202533.2033.2030.3031.2031.203,115,590
Jan 28, 202531.5036.7030.5032.7032.706,627,633
Jan 27, 202528.9532.1527.0531.5031.509,657,145
Jan 24, 202525.0029.9524.0529.2029.206,806,531
Jan 23, 202521.6025.4521.6025.4525.4512,787,407
Jan 22, 202520.3020.3019.8219.8419.84940,277
Jan 21, 202520.1520.6719.7220.0020.001,240,875
Jan 20, 202519.8220.0519.7020.0020.00514,035
Jan 17, 202520.5020.9519.8320.0020.00827,311
Jan 16, 202519.7220.9519.5619.6819.68394,594
Jan 15, 202520.9520.9519.7019.8019.80970,244
Jan 14, 202519.7420.8519.6219.8019.80472,640
Jan 13, 202519.9420.9519.5419.7219.72677,602
Jan 10, 202520.2520.9519.6419.8019.80305,304
Jan 9, 202519.4220.9519.4219.9819.98444,300
Jan 8, 202520.0020.4019.1819.6419.643,812,231
Jan 7, 202520.8021.0019.3319.7019.701,238,552
Jan 6, 202520.7021.4020.2020.6020.601,143,526
Jan 3, 202520.6020.9520.1920.5520.55304,232
Jan 2, 202520.5020.9519.6020.6020.60221,279
Dec 31, 202419.6020.0019.5120.0020.00161,759
Dec 30, 202419.9820.9519.4019.8219.82598,379
Dec 27, 202419.6021.0019.6019.9619.96712,298
Dec 24, 202419.0020.6518.0019.6019.601,326,684
Dec 23, 202418.0219.0018.0218.5818.581,257,381
Dec 20, 202418.4819.8617.3618.4018.403,022,408
Dec 19, 202419.2020.0018.7419.1019.10840,519
Dec 18, 202419.7220.4519.1219.8019.80355,737
Dec 17, 202419.6620.3519.3819.6819.68986,976
Dec 16, 202419.9220.9519.1219.6019.601,139,637
Dec 13, 202419.5220.0019.0319.4419.44780,607
Dec 12, 202419.0021.0019.0019.7619.76790,907
Dec 11, 202419.7820.4519.4419.7219.721,109,024
Dec 10, 202420.0020.9519.4419.7619.76574,844
Dec 9, 202420.0020.7019.8019.9019.90569,428
Dec 6, 202419.8020.9519.5020.0020.001,671,438
Dec 5, 202420.3020.9519.8019.8019.80957,847
Dec 4, 202420.3520.9520.2520.5020.50564,312
Dec 3, 202421.8023.0020.0920.6020.601,412,772
Dec 2, 202421.8022.5021.2021.8021.80684,243
Nov 29, 202421.2521.8021.2321.7021.702,229,652
Nov 28, 202421.8021.9521.2521.5021.50816,511
Nov 27, 202421.3021.9521.0021.6021.60527,780
Nov 26, 202421.5522.0021.3021.8521.851,775,786
Nov 25, 202421.0022.0021.0021.4021.40559,470
Nov 22, 202420.8521.9520.7521.2021.20409,394
Nov 21, 202420.7021.9520.2520.8520.851,814,370
Nov 20, 202423.0524.0020.0020.4020.403,601,894
Nov 19, 202423.7025.3522.8923.0023.00926,305
Nov 18, 202423.8525.4523.6523.7523.75430,936
Nov 15, 202424.6025.4523.6423.9523.95698,277
Nov 14, 202424.2525.4524.0024.0524.05584,239
Nov 13, 202425.5025.5024.2024.2524.25716,284
Nov 12, 202424.0025.5023.4024.7024.70945,215
Nov 11, 202425.5025.5024.6625.0525.05500,662
Nov 8, 202425.5025.5024.8024.8524.851,336,757
Nov 7, 202425.4527.2024.8524.8524.85736,573
Nov 6, 202427.6028.0025.6025.7025.70597,962
Nov 5, 202426.3527.8526.0026.0526.05611,988
Nov 4, 202426.3527.9525.8026.3026.30397,463
Nov 1, 202426.5527.9525.8526.3026.30294,592
Oct 31, 202427.0527.9525.7026.0526.05952,929
Oct 30, 202425.3527.9025.3026.2026.201,342,248
Oct 29, 202428.0028.0025.7426.3526.35581,666
Oct 28, 202427.5028.0026.5526.7026.70962,562
Oct 25, 202428.0028.0026.4526.7026.702,197,361
Oct 24, 202427.7528.0026.6526.9026.90314,657
Oct 23, 202427.4527.9527.0227.1027.10512,624
Oct 22, 202427.7027.9027.1027.4527.45597,419
Oct 21, 202427.5028.0026.1527.3027.30671,557
Oct 18, 202427.7027.9526.0527.7027.70731,119
Oct 17, 202427.1527.6826.5627.4027.40815,240
Oct 16, 202427.0027.4025.8026.5026.50670,840
Oct 15, 202425.4526.9525.4526.2026.20476,969
Oct 14, 202426.0026.6525.5526.4026.40409,181
Oct 11, 202426.2026.6525.4025.4025.40512,392
Oct 10, 202426.1526.7025.0526.3026.30517,390
Oct 9, 202426.2027.0525.3526.7026.701,345,314
Oct 8, 202426.2028.0026.0526.5526.55621,608
Oct 7, 202428.0028.1526.2526.9526.951,115,990
Oct 4, 202427.9029.2627.1528.2028.201,013,588
Oct 3, 202426.2028.7526.2027.9027.901,584,085
Oct 2, 202425.7027.3525.0127.0027.00852,664
Oct 1, 202425.9527.1525.2026.0526.05709,141
Sep 30, 202426.6527.2024.4825.6525.651,053,327
Sep 27, 202425.8027.4025.3525.9525.95493,627
Sep 26, 202426.0026.2524.7126.0026.00697,162
Sep 25, 202425.2025.9524.6525.3525.351,791,046
Sep 24, 202426.5027.0024.9725.3025.30993,518
Sep 23, 202426.7527.7525.7526.5026.50753,233
Sep 20, 202428.0028.0026.6726.9526.95628,013
Sep 19, 202426.5028.4526.5027.4027.40481,210
Sep 18, 202427.5528.9026.7327.1527.15531,253
Sep 17, 202427.6529.0027.4527.5027.50666,538
Sep 16, 202428.2028.9527.0027.5027.50856,364
Sep 13, 202427.0027.9527.0027.5027.501,459,333
Sep 12, 202427.4527.5027.0027.3527.35531,421
Sep 11, 202427.8528.9527.1527.1527.15723,943
Sep 10, 202429.0029.0027.0527.8527.85848,981
Sep 9, 202428.0028.0526.0527.8027.801,275,480
Sep 6, 202427.0529.5026.3026.3026.301,461,175
Sep 5, 202427.0528.8027.0527.8027.80473,905
Sep 4, 202428.0029.4027.7228.4528.45370,793
Sep 3, 202428.3029.5028.0028.4028.40843,113
Sep 2, 202430.0030.5028.0028.5528.551,447,232
Aug 30, 202429.5030.2528.1030.0030.001,738,865
Aug 29, 202429.2029.2528.7029.0029.00627,397
Aug 28, 202429.6531.6028.8029.2029.201,650,139
Aug 27, 202430.4031.0029.2529.8029.802,126,464
Aug 23, 202430.5032.4329.0029.7529.754,883,413
Aug 22, 202435.0035.9530.2330.4030.407,201,241
Aug 21, 202437.0038.3233.2134.2034.2012,417,924
Aug 20, 202451.2052.0050.0050.9050.90222,815
Aug 19, 202449.8052.6049.5151.9051.90370,888
Aug 16, 202450.6051.4049.0049.4549.45347,056
Aug 15, 202449.0051.0048.6550.6050.601,214,142
Aug 14, 202448.0549.0047.6049.0049.00480,755
Aug 13, 202448.6549.2548.0548.2048.20622,397
Aug 12, 202449.7050.9049.0049.0049.00362,533
Aug 9, 202449.3550.9048.5350.9050.90207,941
Aug 8, 202449.2049.5548.0549.5549.55231,077
Aug 7, 202449.6049.9548.5049.2549.25309,756
Aug 6, 202448.5049.5048.1549.0049.00407,766
Aug 5, 202449.0551.5047.0048.3048.30524,492
Aug 2, 202450.9052.0049.2550.2050.20346,032
Aug 1, 202450.1051.8449.5051.6051.60471,266
Jul 31, 202453.0053.2749.5849.7549.751,721,400
Jul 30, 202455.1055.9051.0552.2052.202,332,821
Jul 29, 202454.0055.9054.0054.8054.80623,137
Jul 26, 202450.0053.9050.0053.1053.10276,724
Jul 25, 202450.8051.9050.6051.9051.90216,515
Jul 24, 202453.2053.9050.0050.8050.80580,006
Jul 23, 202454.3056.0052.4052.6052.60608,228
Jul 22, 202454.2055.6053.1054.3054.30275,491
Jul 19, 202455.0055.8053.9054.3054.30147,298
Jul 18, 202454.9056.0053.1055.6055.60374,461
Jul 17, 202455.0055.0053.0053.9053.90245,926
Jul 16, 202454.9056.0053.0053.4053.40568,994
Jul 15, 202455.0055.9052.4055.5055.50656,075
Jul 12, 202452.0055.0051.2455.0055.001,356,602
Jul 11, 202450.2052.0749.3051.4051.401,126,372
Jul 10, 202451.2052.0150.2050.3050.30733,116
Jul 9, 202452.4052.9051.0051.0051.00483,797
Jul 8, 202448.4552.6046.4552.5052.50846,065
Jul 5, 202449.0049.0547.8948.9548.95387,242
Jul 4, 202447.0048.2046.1547.9547.95364,144
Jul 3, 202445.0046.9045.0046.9046.90374,255
Jul 2, 202444.8545.9544.0045.0045.00176,737
Jul 1, 202445.0546.1545.0045.0045.00772,922
Jun 28, 202445.5545.9044.8044.9044.901,379,939
Jun 27, 202444.0046.0043.6045.0045.00445,135
Jun 26, 202444.5044.9843.1543.1543.15756,976
Jun 25, 202446.5047.9544.5044.5044.50544,956
Jun 24, 202447.9548.0046.3546.6546.65277,725
Jun 21, 202447.7547.9546.8047.5547.55259,724
Jun 20, 202447.4048.0047.0547.3547.35175,087
Jun 19, 202447.0047.9546.0546.8046.80388,630
Jun 18, 202445.0047.3545.0046.9546.95371,979
Jun 17, 202445.0047.0045.0046.6046.60306,195
Jun 14, 202445.7048.0045.0045.7545.75417,712
Jun 13, 202447.3047.3945.3046.2546.25371,410
Jun 12, 202447.0047.6546.0547.1047.10653,834
Jun 11, 202449.1049.8046.7546.9046.901,059,312
Jun 10, 202448.2549.9547.0048.0548.05520,421
Jun 7, 202448.0048.9047.8048.5048.50657,711
Jun 6, 202448.3549.7148.3548.7048.70307,173
Jun 5, 202448.3049.2548.2548.9548.95492,348
Jun 4, 202447.7549.4047.0548.8548.851,209,816
Jun 3, 202448.2549.9547.2047.7547.75705,989
May 31, 202446.6049.1046.6048.7048.70459,879
May 30, 202446.0049.1546.0048.5048.501,415,146
May 29, 202450.1052.9046.7046.9546.951,072,044
May 28, 202451.1053.0050.4050.5050.50415,910
May 24, 202451.3052.3050.0050.9050.90833,720
May 23, 202452.2053.0051.0052.0052.00686,192
May 22, 202450.2051.6049.5050.9050.90550,481
May 21, 202455.9056.0048.2350.5050.502,357,433
May 20, 202453.5053.6051.3053.6053.60414,247
May 17, 202453.6053.6051.6052.3052.30645,379
May 16, 202453.0053.1051.7552.6052.60485,555
May 15, 202448.9052.7048.3152.7052.70587,614
May 14, 202449.7550.4049.0050.3050.30418,912
May 13, 202450.1050.6049.0349.3549.35639,317
May 10, 202449.0050.3047.2550.2050.20722,572
May 9, 202448.8548.9546.8548.8548.85526,644
May 8, 202449.0049.0046.0047.3547.35457,748
May 7, 202447.0048.1544.1948.1548.151,440,273
May 3, 202446.7546.7544.0045.2045.20631,728
May 2, 202447.0047.0044.0044.5544.55357,496
May 1, 202444.8045.3043.7044.8044.80287,776
Apr 30, 202446.6546.6544.6044.6044.60791,638
Apr 29, 202444.9546.1044.3545.6045.60624,215
Apr 26, 202444.5045.4043.5044.2544.25436,469
Apr 25, 202444.0044.9043.5043.5043.50542,893
Apr 24, 202445.7545.7542.8043.1043.101,063,154
Apr 23, 202442.5544.2541.2544.0044.002,216,326
Apr 22, 202440.3041.3039.1540.4040.401,025,052
Apr 19, 202440.0040.8039.8540.1040.10382,200
Apr 18, 202439.8040.3239.5539.9039.90330,930
Apr 17, 202439.9040.7239.4039.4539.45461,282
Apr 16, 202440.3041.1039.6039.9039.90890,903
Apr 15, 202442.5542.5540.8540.8540.85979,394
Apr 12, 202442.7042.7041.4041.5541.55727,678
Apr 11, 202440.7542.6540.5041.0541.051,033,739
Apr 10, 202442.3542.3540.5541.1041.10996,294
Apr 9, 202441.0542.0041.0541.6041.60838,855
Apr 8, 202440.6042.5540.5541.1541.151,407,169
Apr 5, 202441.3541.9039.5040.3540.35583,529
Apr 4, 202441.1041.5041.1541.3541.35465,242
Apr 3, 202440.0041.1039.5040.9540.95929,345

Related Tickers

GLE.L MJ Gleeson plc
470.00
-0.42%
 
BKG.L The Berkeley Group Holdings plc
3,666.00
+3.15%
 
ANTOF Iida Group Holdings Co., Ltd.
17.00
0.00%
 
1430.T First-corporation Inc.
969.00
-3.87%
 
BWY.L Bellway p.l.c.
2,368.00
+1.72%
 
C5H.F Cairn Homes plc
1.8800
-2.99%
 
GLV.L Glenveagh Properties PLC
1.5350
0.00%
 
KFAST-B.ST K-Fast Holding AB (publ)
12.92
+0.94%
 
DIMRI.TA Y.H. Dimri Construction & Development Ltd
31,590.00
-0.06%
 
CRST.L Crest Nicholson Holdings plc
162.90
-0.97%