Shares Magazine
12.75p+0.00 (+0.00%)25 Mar 2025, 16:02
Walker Crips Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 4, 2025 | 13.00p | 13.70p | 12.53p | 13.00p | 68,916 |
| Feb 3, 2025 | 12.50p | 13.00p | 12.13p | 13.00p | 52,611 |
| Jan 31, 2025 | 12.50p | 13.00p | 12.60p | 12.50p | 243,425 |
| Jan 30, 2025 | 12.50p | 13.00p | 12.60p | 12.50p | 174,688 |
| Jan 29, 2025 | 13.50p | 13.00p | 12.80p | 12.50p | 109,018 |
| Jan 28, 2025 | 13.50p | 13.10p | 12.30p | 13.50p | 52,064 |
| Jan 27, 2025 | 15.00p | 15.00p | 13.00p | 13.50p | 320,136 |
| Jan 24, 2025 | 15.00p | 14.00p | 14.00p | 15.00p | 1,150 |
| Jan 22, 2025 | 15.00p | 16.00p | 16.00p | 15.00p | 11 |
| Jan 17, 2025 | 15.00p | 16.00p | 16.00p | 15.00p | 133 |
| Jan 16, 2025 | 15.00p | 15.20p | 14.25p | 15.00p | 82,294 |
| Jan 15, 2025 | 15.00p | 16.00p | 15.20p | 15.00p | 179 |
| Jan 14, 2025 | 15.00p | 15.20p | 15.20p | 15.00p | 288 |
| Jan 13, 2025 | 15.50p | 16.00p | 14.40p | 15.50p | 39,882 |
| Jan 10, 2025 | 15.50p | 15.68p | 15.68p | 15.50p | 3,551 |
| Jan 9, 2025 | 16.00p | 15.70p | 15.00p | 15.50p | 28,855 |
| Jan 8, 2025 | 16.50p | 17.00p | 15.00p | 16.00p | 12,570 |
| Jan 7, 2025 | 16.50p | 15.15p | 15.00p | 16.50p | 50,444 |
| Jan 6, 2025 | 16.50p | 15.15p | 15.15p | 16.50p | 2,000 |
| Jan 3, 2025 | 16.50p | 18.00p | 18.00p | 16.50p | 9 |
| Jan 2, 2025 | 17.00p | 16.10p | 15.00p | 16.50p | 33,235 |
| Dec 31, 2024 | 17.00p | 16.80p | 16.80p | 17.00p | 9,322 |
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 |
|---|---|---|
| Morgan Sindall Group PLC | 3,300.00 | 8.55 |
| Energean PLC | 868.50 | 6.50 |
| Pollen Street Group Limited | 762.00 | 6.42 |
| Crest Nicholson Holdings PLC | 175.70 | 6.04 |
| Metro Bank Holdings PLC | 93.80 | 4.80 |
| Anglo American PLC | 2,393.50 | 3.82 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kingfisher PLC | 240.30 | -14.09 |
| Ip Group PLC | 41.75 | -5.65 |
| Raspberry Pi Holdings PLC | 483.60 | -5.64 |
| Ferrexpo PLC | 61.80 | -4.04 |
| Ocado Group PLC | 249.80 | -3.92 |
| Firstgroup PLC | 163.80 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.