Shares Magazine
33.00p+1.00 (+3.13%)02 May 2025, 16:35
Watkin Jones PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 32.05p | 33.50p | 31.68p | 33.00p | 1,634,236 |
| May 1, 2025 | 31.35p | 32.45p | 30.10p | 32.00p | 1,426,000 |
| Apr 30, 2025 | 32.00p | 32.10p | 30.50p | 31.30p | 1,274,044 |
| Apr 29, 2025 | 33.05p | 33.41p | 30.36p | 31.55p | 4,865,486 |
| Apr 28, 2025 | 33.95p | 33.95p | 32.05p | 33.00p | 505,913 |
| Apr 25, 2025 | 33.05p | 33.95p | 33.00p | 33.15p | 547,763 |
| Apr 24, 2025 | 32.60p | 33.50p | 32.00p | 33.10p | 859,626 |
| Apr 23, 2025 | 32.30p | 33.95p | 31.85p | 32.55p | 888,752 |
| Apr 22, 2025 | 31.65p | 32.85p | 30.80p | 32.30p | 808,863 |
| Apr 17, 2025 | 32.50p | 35.95p | 31.00p | 31.50p | 2,490,769 |
| Apr 16, 2025 | 31.00p | 34.00p | 29.05p | 34.00p | 1,467,512 |
| Apr 15, 2025 | 27.20p | 30.65p | 26.10p | 30.65p | 2,014,843 |
| Apr 14, 2025 | 27.95p | 29.86p | 26.00p | 27.60p | 1,638,877 |
| Apr 11, 2025 | 26.05p | 27.65p | 25.35p | 26.20p | 625,213 |
| Apr 10, 2025 | 28.95p | 30.21p | 25.40p | 25.40p | 2,379,476 |
| Apr 9, 2025 | 27.05p | 29.55p | 26.75p | 27.75p | 2,668,612 |
| Apr 8, 2025 | 28.50p | 29.00p | 28.03p | 28.80p | 1,115,865 |
| Apr 7, 2025 | 26.80p | 28.47p | 24.00p | 27.50p | 1,898,290 |
| Apr 4, 2025 | 27.55p | 28.90p | 23.14p | 26.80p | 2,400,148 |
| Apr 3, 2025 | 28.00p | 29.31p | 27.80p | 28.50p | 1,253,368 |
| Apr 2, 2025 | 30.30p | 30.30p | 27.25p | 27.50p | 1,401,945 |
| Apr 1, 2025 | 31.75p | 31.75p | 29.15p | 29.70p | 640,845 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.