Shares Magazine
29.30p-10.64 (-26.64%)31 Mar 2025, 10:55
Wood Group (John) PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 40.44p | 41.96p | 38.42p | 39.94p | 11,494,107 |
| Mar 27, 2025 | 37.00p | 40.90p | 36.64p | 40.90p | 12,197,425 |
| Mar 26, 2025 | 38.80p | 39.88p | 36.50p | 36.52p | 11,389,492 |
| Mar 25, 2025 | 38.10p | 40.43p | 37.95p | 38.24p | 7,705,641 |
| Mar 24, 2025 | 38.64p | 43.56p | 37.70p | 38.04p | 21,020,360 |
| Mar 21, 2025 | 42.56p | 43.56p | 38.40p | 38.40p | 45,489,676 |
| Mar 20, 2025 | 45.00p | 45.00p | 42.10p | 44.18p | 8,889,331 |
| Mar 19, 2025 | 44.98p | 45.12p | 43.02p | 44.58p | 9,176,054 |
| Mar 18, 2025 | 42.46p | 44.98p | 41.90p | 44.02p | 12,988,786 |
| Mar 17, 2025 | 39.90p | 42.86p | 39.90p | 42.12p | 12,796,690 |
| Mar 14, 2025 | 39.00p | 40.22p | 37.66p | 39.90p | 8,582,383 |
| Mar 13, 2025 | 37.60p | 40.14p | 37.60p | 38.68p | 7,782,868 |
| Mar 12, 2025 | 37.50p | 38.98p | 37.40p | 37.60p | 5,623,961 |
| Mar 11, 2025 | 38.58p | 39.56p | 37.22p | 37.66p | 6,351,874 |
| Mar 10, 2025 | 37.70p | 40.32p | 37.67p | 38.32p | 14,733,801 |
| Mar 7, 2025 | 37.02p | 39.06p | 36.20p | 37.38p | 10,149,313 |
| Mar 6, 2025 | 38.00p | 39.76p | 37.00p | 37.56p | 9,088,719 |
| Mar 5, 2025 | 40.00p | 42.48p | 37.82p | 37.82p | 14,161,900 |
| Mar 4, 2025 | 41.54p | 42.30p | 38.88p | 40.36p | 15,700,977 |
| Mar 3, 2025 | 37.80p | 44.00p | 37.44p | 41.92p | 31,184,564 |
| Feb 28, 2025 | 36.00p | 39.78p | 35.00p | 37.08p | 28,517,533 |
| Feb 27, 2025 | 36.36p | 37.93p | 32.34p | 35.90p | 28,695,130 |
| Feb 26, 2025 | 39.00p | 40.27p | 36.34p | 36.86p | 24,611,475 |
| Feb 25, 2025 | 37.22p | 40.94p | 36.32p | 38.40p | 45,544,688 |
| Feb 24, 2025 | 26.94p | 40.07p | 26.52p | 37.32p | 78,226,130 |
| Feb 21, 2025 | 25.66p | 26.92p | 24.92p | 26.40p | 21,729,489 |
| Feb 20, 2025 | 24.26p | 27.10p | 23.02p | 25.80p | 54,681,322 |
| Feb 19, 2025 | 28.90p | 29.88p | 23.42p | 24.26p | 46,469,674 |
| Feb 18, 2025 | 26.82p | 29.98p | 25.00p | 29.10p | 54,256,637 |
| Feb 17, 2025 | 29.36p | 31.40p | 21.18p | 25.88p | 127,826,060 |
| Feb 14, 2025 | 50.00p | 52.02p | 29.00p | 29.00p | 82,304,349 |
| Feb 13, 2025 | 68.50p | 68.95p | 64.85p | 65.35p | 2,302,269 |
| Feb 12, 2025 | 70.00p | 70.00p | 67.15p | 67.45p | 6,429,671 |
| Feb 11, 2025 | 68.70p | 69.20p | 66.55p | 68.55p | 1,090,912 |
| Feb 10, 2025 | 68.06p | 70.15p | 67.90p | 68.45p | 1,111,945 |
| Feb 7, 2025 | 69.65p | 72.33p | 67.90p | 68.40p | 2,760,277 |
| Feb 6, 2025 | 66.95p | 72.00p | 66.95p | 70.95p | 2,824,927 |
| Feb 5, 2025 | 68.50p | 68.65p | 66.15p | 68.25p | 1,196,784 |
| Feb 4, 2025 | 68.40p | 68.95p | 66.60p | 67.05p | 2,130,832 |
| Feb 3, 2025 | 70.55p | 72.15p | 67.95p | 68.30p | 3,212,010 |
| Jan 31, 2025 | 68.90p | 72.60p | 67.45p | 72.45p | 6,451,896 |
| Jan 30, 2025 | 66.00p | 68.71p | 65.85p | 68.25p | 1,370,897 |
| Jan 29, 2025 | 68.15p | 68.15p | 65.75p | 65.95p | 1,803,162 |
| Jan 28, 2025 | 67.20p | 68.70p | 64.85p | 66.90p | 3,263,322 |
| Jan 27, 2025 | 70.10p | 70.60p | 67.06p | 67.10p | 2,307,601 |
| Jan 24, 2025 | 71.00p | 71.70p | 69.60p | 70.20p | 3,410,273 |
| Jan 23, 2025 | 68.00p | 69.65p | 67.75p | 69.65p | 2,423,002 |
| Jan 22, 2025 | 69.40p | 69.70p | 67.50p | 67.90p | 2,911,788 |
| Jan 21, 2025 | 70.30p | 71.10p | 68.03p | 69.30p | 3,080,856 |
| Jan 20, 2025 | 69.60p | 71.40p | 68.05p | 70.35p | 3,493,450 |
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 |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 71.80 | 10.04 |
| Moonpig Group PLC | 211.68 | 2.51 |
| W.A.G Payment Solutions PLC | 60.00 | 1.35 |
| Keller Group PLC | 1,398.00 | 1.30 |
| Imperial Brands PLC | 2,861.00 | 1.24 |
| Prs Reit (The) PLC | 115.80 | 1.05 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 209.60 | -11.34 |
| Close Brothers Group PLC | 280.00 | -6.60 |
| Raspberry Pi Holdings PLC | 466.00 | -6.39 |
| International Consolidated Airlines Group S.A. | 262.60 | -5.98 |
| Ocado Group PLC | 278.50 | -5.37 |
| Molten Ventures PLC | 263.50 | -5.22 |