1. Share Prices

  2. Woodside Energy Group LTD (WDS)

1,397.92p-20.08 (-1.42%)03 Sep 2024, 12:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Woodside Energy Group LTD Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 2, 20241410.00p1438.00p1398.53p1418.00p115,793
Aug 30, 20241380.00p1402.85p1379.40p1386.00p198,492
Aug 29, 20241354.00p1396.02p1354.00p1384.00p50,778
Aug 28, 20241376.00p1388.49p1366.00p1376.00p91,860
Aug 27, 20241334.00p1408.00p1334.00p1396.00p113,466
Aug 23, 20241330.00p1334.00p1321.08p1334.00p57,287
Aug 22, 20241324.00p1344.00p1322.00p1322.00p88,036
Aug 21, 20241332.00p1348.00p1332.00p1340.00p55,126
Aug 20, 20241346.00p1358.00p1324.00p1338.00p102,422
Aug 19, 20241344.00p1368.00p1331.32p1364.00p31,196
Aug 16, 20241330.00p1344.00p1314.00p1332.00p21,213
Aug 15, 20241286.00p1332.00p1286.00p1332.00p40,021
Aug 14, 20241304.00p1316.00p1302.00p1304.00p56,302
Aug 13, 20241306.00p1342.00p1300.00p1302.00p27,118
Aug 12, 20241300.00p1324.00p1300.00p1310.00p37,550
Aug 9, 20241300.00p1316.00p1296.44p1300.00p32,559
Aug 8, 20241310.00p1310.00p1294.00p1300.00p28,716
Aug 7, 20241280.00p1326.00p1280.00p1322.00p844,262
Aug 6, 20241292.00p1310.00p1269.65p1274.00p72,631
Aug 5, 20241330.00p1338.00p1300.00p1314.00p111,335
Aug 2, 20241382.00p1400.00p1336.00p1336.00p110,731
Aug 1, 20241406.00p1420.00p1396.00p1408.00p92,824
Jul 31, 20241370.00p1409.28p1370.00p1400.00p65,274
Jul 30, 20241358.00p1369.10p1346.00p1346.00p61,623
Jul 29, 20241386.00p1386.00p1364.00p1364.00p41,075
Jul 26, 20241370.00p1388.00p1360.00p1368.00p44,171
Jul 25, 20241388.00p1416.00p1358.00p1374.00p95,975
Jul 24, 20241402.00p1410.00p1382.00p1404.00p95,909
Jul 23, 20241430.00p1432.00p1402.00p1402.00p71,755
Jul 22, 20241472.00p1520.00p1463.91p1470.00p41,565
Jul 19, 20241488.00p1520.00p1486.00p1500.00p25,485
Jul 18, 20241526.00p1540.00p1518.00p1526.00p110,720
Jul 17, 20241512.00p1534.00p1490.00p1528.00p73,612
Jul 16, 20241526.00p1540.00p1514.00p1514.00p31,911
Jul 15, 20241560.00p1560.00p1522.66p1546.00p32,572
Jul 12, 20241526.00p1542.00p1514.00p1522.00p41,947
Jul 11, 20241502.00p1530.00p1494.00p1528.00p25,419
Jul 10, 20241490.00p1508.00p1480.00p1502.00p39,425
Jul 9, 20241510.00p1524.00p1500.00p1502.00p27,512
Jul 8, 20241530.00p1546.00p1510.00p1510.00p60,786
Jul 5, 20241512.00p1578.00p1510.00p1536.00p50,604
Jul 4, 20241528.00p1542.00p1512.00p1542.00p19,571
Jul 3, 20241534.00p1538.00p1506.20p1526.00p114,511
Jul 2, 20241510.00p1540.00p1504.00p1526.00p50,791
Jul 1, 20241480.00p1500.00p1475.88p1488.00p40,038
Jun 28, 20241490.00p1505.97p1470.00p1486.00p45,256
Jun 27, 20241484.00p1486.52p1474.00p1478.00p23,470
Jun 26, 20241480.00p1494.00p1478.00p1482.00p40,296
Jun 25, 20241454.00p1468.00p1450.00p1460.00p70,640
Jun 24, 20241412.00p1440.00p1408.00p1434.00p59,124
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Watches Of Switzerland Group PLC395.204.99
Rolls-Royce Holdings PLC480.603.51
Ip Group PLC43.603.44
Ocado Group PLC352.103.25
Ashtead Group PLC5,496.002.58
Apax Global Alpha Limited145.982.22

Fallers

CompanyPrice% Chg
Rightmove PLC678.00-4.24
Fresnillo PLC525.50-3.04
Glencore PLC388.05-2.91
Anglo American PLC2,151.50-2.87
Hochschild Mining PLC167.39-2.57
Wood Group (John) PLC131.60-2.30