Shares Magazine
30.05p-0.85 (-2.75%)31 Mar 2025, 16:39
Watkin Jones PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 31, 2025 | 30.55p | 31.70p | 30.00p | 30.05p | 1,221,862 |
| Mar 28, 2025 | 30.85p | 31.65p | 30.50p | 30.90p | 404,687 |
| Mar 27, 2025 | 31.05p | 32.00p | 30.84p | 31.00p | 395,433 |
| Mar 26, 2025 | 31.95p | 32.00p | 30.55p | 31.00p | 485,160 |
| Mar 25, 2025 | 32.00p | 32.00p | 30.50p | 31.15p | 406,605 |
| Mar 24, 2025 | 31.95p | 31.95p | 30.10p | 30.80p | 359,561 |
| Mar 21, 2025 | 31.15p | 32.85p | 30.70p | 31.05p | 2,648,851 |
| Mar 20, 2025 | 31.45p | 32.95p | 31.05p | 31.40p | 595,963 |
| Mar 19, 2025 | 31.95p | 32.54p | 30.40p | 31.15p | 569,391 |
| Mar 18, 2025 | 31.95p | 32.00p | 30.95p | 32.00p | 424,839 |
| Mar 17, 2025 | 31.30p | 31.95p | 30.05p | 30.95p | 1,117,496 |
| Mar 14, 2025 | 31.95p | 32.00p | 30.67p | 31.05p | 608,036 |
| Mar 13, 2025 | 32.05p | 33.85p | 30.14p | 31.15p | 2,507,982 |
| Mar 12, 2025 | 32.55p | 34.30p | 31.62p | 32.00p | 1,706,932 |
| Mar 11, 2025 | 31.50p | 32.95p | 31.04p | 32.50p | 1,895,636 |
| Mar 10, 2025 | 30.10p | 31.45p | 30.05p | 31.00p | 859,392 |
| Mar 7, 2025 | 30.50p | 31.45p | 30.05p | 30.20p | 389,187 |
| Mar 6, 2025 | 30.00p | 31.35p | 29.30p | 30.20p | 490,534 |
| Mar 5, 2025 | 30.05p | 31.20p | 30.00p | 30.15p | 261,504 |
| Mar 4, 2025 | 31.25p | 31.25p | 29.45p | 30.00p | 1,022,745 |
| Mar 3, 2025 | 30.20p | 31.20p | 29.50p | 30.40p | 468,939 |
| Feb 28, 2025 | 30.10p | 31.15p | 29.90p | 30.15p | 985,920 |
| Feb 27, 2025 | 30.65p | 31.25p | 30.00p | 31.25p | 3,002,737 |
| Feb 26, 2025 | 32.05p | 32.45p | 31.20p | 31.20p | 420,803 |
| Feb 25, 2025 | 32.70p | 32.70p | 30.65p | 31.55p | 396,403 |
| Feb 24, 2025 | 31.55p | 33.00p | 31.00p | 31.70p | 1,298,551 |
| Feb 21, 2025 | 32.00p | 32.95p | 31.05p | 32.10p | 346,035 |
| Feb 20, 2025 | 33.95p | 34.02p | 31.50p | 31.50p | 681,736 |
| Feb 19, 2025 | 34.95p | 34.95p | 32.45p | 32.85p | 648,079 |
| Feb 18, 2025 | 33.70p | 34.90p | 32.05p | 34.50p | 1,659,261 |
| Feb 17, 2025 | 34.75p | 36.90p | 33.65p | 34.05p | 2,687,695 |
| Feb 14, 2025 | 34.30p | 35.25p | 32.60p | 33.00p | 1,720,662 |
| Feb 13, 2025 | 34.15p | 35.02p | 32.05p | 34.00p | 1,244,069 |
| Feb 12, 2025 | 32.35p | 34.30p | 30.60p | 33.75p | 2,272,548 |
| Feb 11, 2025 | 30.10p | 32.20p | 29.25p | 31.35p | 1,479,581 |
| Feb 10, 2025 | 31.80p | 32.80p | 29.16p | 29.55p | 1,854,066 |
| Feb 7, 2025 | 32.80p | 33.35p | 31.00p | 31.50p | 1,412,893 |
| Feb 6, 2025 | 33.95p | 33.95p | 32.75p | 33.00p | 1,107,828 |
| Feb 5, 2025 | 33.10p | 35.25p | 33.10p | 33.15p | 1,121,755 |
| Feb 4, 2025 | 34.05p | 35.14p | 33.80p | 34.60p | 1,649,938 |
| Feb 3, 2025 | 32.35p | 34.15p | 31.60p | 33.75p | 5,229,738 |
| Jan 31, 2025 | 31.25p | 33.75p | 31.00p | 32.40p | 4,703,213 |
| Jan 30, 2025 | 31.00p | 32.95p | 30.35p | 31.45p | 1,534,573 |
| Jan 29, 2025 | 33.20p | 33.20p | 30.30p | 31.20p | 3,115,590 |
| Jan 28, 2025 | 31.50p | 36.70p | 30.50p | 32.70p | 6,627,633 |
| Jan 27, 2025 | 28.95p | 32.15p | 27.05p | 31.50p | 9,657,145 |
| Jan 24, 2025 | 25.00p | 29.95p | 24.05p | 29.20p | 6,806,531 |
| Jan 23, 2025 | 21.60p | 25.45p | 21.60p | 25.45p | 12,787,407 |
| Jan 22, 2025 | 20.30p | 20.30p | 19.82p | 19.84p | 940,277 |
| Jan 21, 2025 | 20.15p | 20.67p | 19.72p | 20.00p | 1,240,875 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 69.85 | 7.05 |
| British American Tobacco PLC | 3,182.00 | 1.86 |
| Moonpig Group PLC | 210.00 | 1.69 |
| Severn Trent PLC | 2,531.00 | 1.40 |
| Harbour Energy PLC | 210.30 | 1.40 |
| Imperial Brands PLC | 2,865.00 | 1.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 216.40 | -8.46 |
| Molten Ventures PLC | 256.50 | -7.73 |
| Close Brothers Group PLC | 278.20 | -7.20 |
| International Consolidated Airlines Group S.A. | 260.80 | -6.62 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Mobico Group PLC | 58.15 | -6.06 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.