Shares Magazine
30.60p-0.55 (-1.77%)22 Sep 2025, 16:35
Watkin Jones PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 22, 2025 | 30.80p | 32.85p | 30.10p | 30.60p | 1,159,072 |
| Sep 19, 2025 | 30.90p | 32.20p | 30.05p | 31.15p | 334,386 |
| Sep 18, 2025 | 31.05p | 32.60p | 30.55p | 30.80p | 634,714 |
| Sep 17, 2025 | 31.05p | 32.95p | 30.71p | 32.30p | 407,057 |
| Sep 16, 2025 | 31.20p | 31.95p | 30.30p | 31.00p | 256,511 |
| Sep 15, 2025 | 31.95p | 32.00p | 30.05p | 30.80p | 540,239 |
| Sep 12, 2025 | 31.20p | 32.00p | 30.05p | 30.70p | 806,041 |
| Sep 11, 2025 | 30.05p | 32.85p | 29.05p | 31.20p | 916,463 |
| Sep 10, 2025 | 30.20p | 30.35p | 29.65p | 30.35p | 346,615 |
| Sep 9, 2025 | 29.50p | 30.60p | 29.05p | 29.95p | 340,583 |
| Sep 8, 2025 | 29.75p | 30.50p | 29.10p | 30.00p | 393,718 |
| Sep 5, 2025 | 27.50p | 30.55p | 27.05p | 30.55p | 2,151,240 |
| Sep 4, 2025 | 27.60p | 27.92p | 27.05p | 27.60p | 1,128,917 |
| Sep 3, 2025 | 27.60p | 29.70p | 27.45p | 27.60p | 1,586,765 |
| Sep 2, 2025 | 28.90p | 29.70p | 27.75p | 28.00p | 6,495,209 |
| Sep 1, 2025 | 28.10p | 29.00p | 27.57p | 28.25p | 4,919,840 |
| Aug 29, 2025 | 28.20p | 29.00p | 28.02p | 28.20p | 269,388 |
| Aug 28, 2025 | 28.40p | 29.00p | 28.05p | 28.20p | 1,312,814 |
| Aug 27, 2025 | 28.20p | 28.95p | 28.00p | 28.40p | 511,422 |
| Aug 26, 2025 | 28.00p | 29.00p | 27.55p | 28.00p | 637,764 |
| Aug 22, 2025 | 28.25p | 29.00p | 27.15p | 28.10p | 660,998 |
| Aug 21, 2025 | 27.80p | 28.95p | 27.80p | 28.70p | 667,118 |
| Aug 20, 2025 | 28.00p | 28.65p | 27.70p | 28.00p | 951,091 |
| Aug 19, 2025 | 27.70p | 28.95p | 27.05p | 28.00p | 782,254 |
| Aug 18, 2025 | 29.00p | 29.00p | 27.70p | 28.05p | 1,241,245 |
| Aug 15, 2025 | 28.50p | 29.00p | 27.55p | 29.00p | 341,149 |
| Aug 14, 2025 | 27.70p | 29.00p | 27.10p | 28.10p | 532,944 |
| Aug 13, 2025 | 27.70p | 28.95p | 27.05p | 27.75p | 461,496 |
| Aug 12, 2025 | 28.10p | 28.90p | 27.63p | 28.25p | 1,032,329 |
| Aug 11, 2025 | 28.10p | 28.95p | 27.75p | 27.80p | 1,372,437 |
| Aug 8, 2025 | 28.70p | 29.00p | 28.00p | 28.30p | 1,078,870 |
| Aug 7, 2025 | 26.60p | 28.95p | 26.10p | 28.05p | 925,495 |
| Aug 6, 2025 | 26.95p | 28.20p | 26.05p | 26.65p | 1,346,466 |
| Aug 5, 2025 | 25.90p | 26.60p | 25.10p | 26.60p | 708,807 |
| Aug 4, 2025 | 25.35p | 26.00p | 24.86p | 25.25p | 287,945 |
| Aug 1, 2025 | 25.10p | 26.15p | 24.75p | 25.10p | 505,330 |
| Jul 31, 2025 | 24.80p | 26.00p | 24.55p | 26.00p | 725,640 |
| Jul 30, 2025 | 25.70p | 25.95p | 24.45p | 24.60p | 453,780 |
| Jul 29, 2025 | 23.85p | 25.65p | 23.45p | 25.65p | 1,166,742 |
| Jul 28, 2025 | 25.35p | 26.15p | 23.67p | 23.80p | 1,848,250 |
| Jul 25, 2025 | 25.40p | 25.50p | 24.90p | 25.35p | 633,321 |
| Jul 24, 2025 | 25.00p | 25.95p | 24.75p | 25.40p | 644,363 |
| Jul 23, 2025 | 25.40p | 25.75p | 24.50p | 25.20p | 495,338 |
| Jul 22, 2025 | 25.30p | 26.00p | 24.50p | 25.50p | 393,377 |
| Jul 21, 2025 | 24.95p | 25.95p | 24.50p | 25.15p | 1,508,136 |
| Jul 18, 2025 | 25.50p | 25.86p | 24.49p | 24.75p | 954,248 |
| Jul 17, 2025 | 26.75p | 27.03p | 24.20p | 24.75p | 3,366,694 |
| Jul 16, 2025 | 27.30p | 27.95p | 26.75p | 26.75p | 805,419 |
| Jul 15, 2025 | 26.80p | 28.00p | 26.05p | 27.45p | 1,616,093 |
| Jul 14, 2025 | 27.35p | 28.65p | 26.45p | 26.80p | 782,626 |
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 |
|---|---|---|
| Hochschild Mining PLC | 340.60 | 8.40 |
| Endeavour Mining PLC | 3,022.00 | 6.86 |
| Fresnillo PLC | 2,380.00 | 4.57 |
| Raspberry Pi Holdings PLC | 401.80 | 4.42 |
| Qinetiq Group PLC | 525.00 | 3.86 |
| Anglo-Eastern Plantations PLC | 1,355.00 | 3.83 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Tate & Lyle PLC | 467.80 | -6.40 |
| Spire Healthcare Group PLC | 235.50 | -4.66 |
| W.A.G Payment Solutions PLC | 97.80 | -4.59 |
| Vistry Group PLC | 615.00 | -3.42 |
| Wizz Air Holdings PLC | 1,201.00 | -3.22 |
| C&C Group PLC | 146.00 | -3.18 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.