Shares Magazine
1.90p+0.00 (+0.00%)02 May 2025, 11:16
Westminster Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1.90p | 1.81p | 1.80p | 1.90p | 7,144 |
| May 1, 2025 | 1.90p | 1.85p | 1.81p | 1.90p | 16,490 |
| Apr 30, 2025 | 1.90p | 1.88p | 1.85p | 1.90p | 117,938 |
| Apr 29, 2025 | 1.90p | 2.00p | 1.99p | 1.90p | 187,976 |
| Apr 25, 2025 | 1.85p | 1.97p | 1.97p | 1.90p | 277,835 |
| Apr 24, 2025 | 1.85p | 1.98p | 1.80p | 1.85p | 136,081 |
| Apr 23, 2025 | 2.05p | 2.10p | 1.83p | 1.85p | 1,786,295 |
| Apr 22, 2025 | 1.95p | 2.20p | 2.00p | 2.05p | 4,489,885 |
| Apr 17, 2025 | 1.95p | 2.17p | 2.16p | 1.95p | 30,850 |
| Apr 16, 2025 | 1.90p | 2.08p | 2.08p | 1.95p | 50,000 |
| Apr 15, 2025 | 1.75p | 1.99p | 1.60p | 1.90p | 1,423,921 |
| Apr 14, 2025 | 1.70p | 1.78p | 1.63p | 1.75p | 447,634 |
| Apr 11, 2025 | 1.70p | 1.77p | 1.60p | 1.70p | 294,444 |
| Apr 10, 2025 | 1.70p | 1.77p | 1.60p | 1.70p | 1,950,515 |
| Apr 8, 2025 | 1.70p | 1.80p | 1.66p | 1.70p | 751,711 |
| Apr 7, 2025 | 1.75p | 1.80p | 1.65p | 1.70p | 681,719 |
| Apr 4, 2025 | 1.90p | 1.94p | 1.81p | 1.90p | 457,295 |
| Apr 3, 2025 | 1.90p | 1.99p | 1.90p | 1.90p | 1,000,000 |
| Apr 2, 2025 | 1.90p | 1.80p | 1.80p | 1.90p | 28,936 |
| Apr 1, 2025 | 1.90p | 1.80p | 1.80p | 1.90p | 30,603 |
| Mar 31, 2025 | 1.95p | 1.95p | 1.80p | 1.90p | 373,410 |
| Mar 28, 2025 | 1.90p | 2.09p | 1.85p | 1.95p | 1,123,637 |
| Mar 27, 2025 | 2.00p | 2.08p | 1.90p | 1.95p | 147,073 |
| Mar 26, 2025 | 2.10p | 2.20p | 2.00p | 2.05p | 402,102 |
| Mar 25, 2025 | 2.05p | 2.22p | 2.05p | 2.10p | 2,512,104 |
| Mar 24, 2025 | 1.85p | 2.14p | 1.87p | 2.05p | 3,241,111 |
| Mar 21, 2025 | 1.70p | 2.00p | 1.70p | 1.85p | 735,290 |
| Mar 20, 2025 | 1.70p | 1.78p | 1.61p | 1.70p | 433,887 |
| Mar 19, 2025 | 1.65p | 1.77p | 1.61p | 1.70p | 498,590 |
| Mar 18, 2025 | 1.70p | 1.70p | 1.51p | 1.65p | 522,411 |
| Mar 17, 2025 | 1.60p | 1.65p | 1.62p | 1.70p | 554,209 |
| Mar 14, 2025 | 1.50p | 1.66p | 1.41p | 1.60p | 804,484 |
| Mar 13, 2025 | 1.50p | 1.58p | 1.40p | 1.50p | 328,210 |
| Mar 12, 2025 | 1.50p | 1.58p | 1.41p | 1.50p | 78,552 |
| Mar 11, 2025 | 1.50p | 1.60p | 1.41p | 1.50p | 17,935 |
| Mar 10, 2025 | 1.40p | 1.60p | 1.40p | 1.50p | 1,084,869 |
| Mar 7, 2025 | 1.40p | 1.31p | 1.31p | 1.40p | 185,835 |
| Mar 6, 2025 | 1.40p | 1.50p | 1.31p | 1.40p | 9,942 |
| Mar 5, 2025 | 1.40p | 1.40p | 1.30p | 1.40p | 534,664 |
| Mar 4, 2025 | 1.55p | 1.70p | 1.30p | 1.40p | 3,226,239 |
| Mar 3, 2025 | 1.30p | 1.28p | 1.11p | 1.10p | 2,334,273 |
| Feb 28, 2025 | 1.05p | 1.40p | 1.09p | 1.30p | 1,398,279 |
| Feb 27, 2025 | 1.05p | 1.10p | 1.00p | 1.05p | 931,243 |
| Feb 26, 2025 | 1.05p | 1.10p | 1.00p | 1.05p | 837,423 |
| Feb 25, 2025 | 1.20p | 1.14p | 1.01p | 1.05p | 423,613 |
| Feb 24, 2025 | 1.20p | 1.23p | 1.13p | 1.20p | 286,290 |
| Feb 21, 2025 | 1.20p | 1.23p | 1.12p | 1.20p | 680,081 |
| Feb 20, 2025 | 1.20p | 1.15p | 1.14p | 1.20p | 689,571 |
| Feb 19, 2025 | 1.20p | 1.25p | 1.14p | 1.20p | 64,634 |
| Feb 18, 2025 | 1.07p | 1.20p | 1.09p | 1.20p | 1,937,701 |
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.