Shares Magazine
12.00p+0.00 (+0.00%)01 May 2025, 08:49
Walker Crips Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 1, 2025 | 12.00p | 13.00p | 11.00p | 12.00p | 1,170 |
| Apr 28, 2025 | 12.00p | 12.60p | 12.50p | 12.00p | 35,000 |
| Apr 25, 2025 | 12.00p | 12.60p | 12.05p | 12.00p | 140,586 |
| Apr 24, 2025 | 12.00p | 11.10p | 11.10p | 12.00p | 3,189 |
| Apr 17, 2025 | 12.00p | 11.10p | 11.10p | 12.00p | 10,261 |
| Apr 16, 2025 | 12.00p | 12.70p | 12.70p | 12.00p | 571 |
| Apr 15, 2025 | 11.50p | 11.70p | 11.10p | 12.00p | 30,384 |
| Apr 14, 2025 | 11.50p | 11.50p | 11.50p | 11.50p | 17,009 |
| Apr 11, 2025 | 11.50p | 11.00p | 11.00p | 11.50p | 3,927 |
| Apr 10, 2025 | 12.25p | 12.00p | 11.00p | 11.50p | 18,841 |
| Apr 9, 2025 | 12.25p | 13.50p | 11.00p | 12.25p | 18 |
| Apr 8, 2025 | 12.75p | 12.88p | 11.53p | 12.75p | 23,426 |
| Apr 7, 2025 | 12.75p | 11.53p | 11.53p | 12.75p | 1,999 |
| Apr 4, 2025 | 12.75p | 11.53p | 11.53p | 12.75p | 1,077 |
| Apr 3, 2025 | 12.75p | 11.53p | 11.53p | 12.75p | 5,486 |
| Apr 2, 2025 | 12.75p | 13.00p | 11.66p | 12.75p | 48,825 |
| Apr 1, 2025 | 12.75p | 13.05p | 11.85p | 12.75p | 17,332 |
| Mar 31, 2025 | 12.75p | 12.90p | 11.85p | 12.75p | 22,733 |
| Mar 28, 2025 | 12.75p | 11.85p | 11.85p | 12.75p | 168 |
| Mar 27, 2025 | 12.75p | 11.85p | 11.85p | 12.75p | 4,000 |
| Mar 26, 2025 | 12.75p | 14.00p | 11.50p | 12.75p | 222,457 |
| Mar 25, 2025 | 12.75p | 13.35p | 11.85p | 12.75p | 2,066 |
| Mar 24, 2025 | 12.25p | 12.98p | 12.92p | 12.75p | 173,925 |
| Mar 21, 2025 | 12.25p | 13.00p | 11.50p | 12.25p | 171 |
| Mar 20, 2025 | 12.75p | 12.99p | 12.78p | 12.25p | 13,683 |
| Mar 19, 2025 | 12.75p | 12.80p | 12.80p | 12.75p | 1,000 |
| Mar 18, 2025 | 12.75p | 12.80p | 11.65p | 12.80p | 39,142 |
| Mar 17, 2025 | 12.75p | 13.00p | 13.00p | 12.75p | 1,458 |
| Mar 14, 2025 | 13.25p | 13.00p | 12.32p | 12.75p | 140,000 |
| Mar 13, 2025 | 13.25p | 13.50p | 13.50p | 13.25p | 3,900 |
| Mar 12, 2025 | 14.00p | 14.00p | 13.48p | 13.25p | 80,522 |
| Mar 6, 2025 | 14.00p | 15.00p | 13.00p | 14.00p | 22 |
| Mar 5, 2025 | 14.00p | 14.35p | 14.35p | 14.00p | 166 |
| Mar 4, 2025 | 14.00p | 14.00p | 14.00p | 14.00p | 15,000 |
| Mar 3, 2025 | 14.00p | 14.44p | 13.45p | 14.00p | 49,316 |
| Feb 28, 2025 | 13.25p | 15.00p | 13.20p | 14.00p | 13,756 |
| Feb 27, 2025 | 13.25p | 12.78p | 12.78p | 13.25p | 1,261 |
| Feb 26, 2025 | 13.25p | 13.70p | 12.75p | 13.25p | 4,537 |
| Feb 25, 2025 | 12.75p | 14.00p | 12.86p | 14.00p | 84,322 |
| Feb 20, 2025 | 12.50p | 12.72p | 12.50p | 12.50p | 1,881 |
| Feb 19, 2025 | 12.50p | 13.00p | 12.72p | 12.50p | 29,500 |
| Feb 18, 2025 | 13.00p | 14.00p | 12.10p | 12.50p | 40,770 |
| Feb 17, 2025 | 13.00p | 12.63p | 12.63p | 13.00p | 20,000 |
| Feb 14, 2025 | 13.00p | 14.00p | 12.00p | 13.00p | 2,217 |
| Feb 13, 2025 | 13.00p | 12.63p | 12.63p | 13.00p | 10,000 |
| Feb 12, 2025 | 13.00p | 13.49p | 13.49p | 13.00p | 6,957 |
| Feb 11, 2025 | 13.00p | 13.49p | 13.00p | 13.00p | 23,643 |
| Feb 10, 2025 | 12.63p | 12.63p | 12.55p | 13.00p | 27,800 |
| Feb 7, 2025 | 13.00p | 13.65p | 12.50p | 13.00p | 11,500 |
| Feb 5, 2025 | 13.00p | 14.00p | 12.50p | 13.00p | 94,391 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.