Shares Magazine
1.60p+0.05 (+3.23%)01 Oct 2025, 13:07
Westminster Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 30, 2025 | 1.55p | 1.59p | 1.50p | 1.55p | 803,932 |
| Sep 29, 2025 | 1.55p | 1.60p | 1.50p | 1.55p | 50,721 |
| Sep 26, 2025 | 1.60p | 1.70p | 1.50p | 1.55p | 481,940 |
| Sep 25, 2025 | 1.60p | 1.70p | 1.50p | 1.60p | 190,648 |
| Sep 24, 2025 | 1.60p | 1.68p | 1.50p | 1.60p | 483,270 |
| Sep 23, 2025 | 1.65p | 1.70p | 1.62p | 1.60p | 268,586 |
| Sep 22, 2025 | 1.70p | 1.70p | 1.60p | 1.65p | 982,463 |
| Sep 19, 2025 | 1.70p | 1.80p | 1.65p | 1.70p | 380,491 |
| Sep 18, 2025 | 1.70p | 1.79p | 1.60p | 1.70p | 171,058 |
| Sep 17, 2025 | 1.75p | 1.80p | 1.60p | 1.70p | 417,356 |
| Sep 16, 2025 | 1.75p | 1.80p | 1.80p | 1.75p | 5,500 |
| Sep 15, 2025 | 1.75p | 1.80p | 1.80p | 1.80p | 48,120 |
| Sep 12, 2025 | 1.80p | 1.99p | 1.70p | 1.75p | 1,437,281 |
| Sep 11, 2025 | 2.20p | 2.28p | 1.54p | 1.80p | 12,685,301 |
| Sep 10, 2025 | 2.30p | 2.24p | 2.13p | 2.20p | 132,020 |
| Sep 9, 2025 | 2.30p | 2.38p | 2.19p | 2.30p | 232,283 |
| Sep 8, 2025 | 2.30p | 2.39p | 2.14p | 2.30p | 22,199 |
| Sep 5, 2025 | 2.30p | 2.44p | 2.19p | 2.30p | 50,259 |
| Sep 4, 2025 | 2.30p | 2.50p | 2.14p | 2.30p | 813,138 |
| Sep 3, 2025 | 2.30p | 2.48p | 2.22p | 2.30p | 105,038 |
| Sep 2, 2025 | 2.30p | 2.21p | 2.20p | 2.30p | 98,531 |
| Sep 1, 2025 | 2.30p | 2.50p | 2.13p | 2.30p | 233,611 |
| Aug 29, 2025 | 2.30p | 2.50p | 2.19p | 2.30p | 91,568 |
| Aug 28, 2025 | 2.30p | 2.50p | 2.17p | 2.30p | 109,189 |
| Aug 27, 2025 | 2.20p | 2.40p | 2.16p | 2.30p | 181,329 |
| Aug 26, 2025 | 2.20p | 2.40p | 2.40p | 2.20p | 50,000 |
| Aug 22, 2025 | 2.00p | 2.38p | 2.00p | 2.20p | 249,408 |
| Aug 21, 2025 | 2.00p | 2.20p | 2.20p | 2.00p | 56,637 |
| Aug 20, 2025 | 2.00p | 1.93p | 1.93p | 2.00p | 6,500 |
| Aug 19, 2025 | 2.00p | 2.16p | 1.80p | 2.00p | 230,030 |
| Aug 18, 2025 | 1.90p | 2.00p | 1.91p | 2.00p | 2,374,000 |
| Aug 15, 2025 | 2.05p | 1.99p | 1.82p | 1.90p | 810,713 |
| Aug 14, 2025 | 2.15p | 2.05p | 1.95p | 2.05p | 1,094,388 |
| Aug 13, 2025 | 2.10p | 2.25p | 1.90p | 2.15p | 227,392 |
| Aug 12, 2025 | 2.10p | 2.00p | 2.00p | 2.10p | 13,000 |
| Aug 11, 2025 | 2.05p | 2.20p | 1.92p | 2.10p | 491,493 |
| Aug 8, 2025 | 2.10p | 2.15p | 1.90p | 2.05p | 964,018 |
| Aug 7, 2025 | 2.15p | 2.26p | 2.00p | 2.10p | 258,115 |
| Aug 6, 2025 | 2.30p | 2.12p | 2.05p | 2.15p | 603,409 |
| Aug 5, 2025 | 2.30p | 2.33p | 2.12p | 2.30p | 178,403 |
| Aug 4, 2025 | 2.30p | 2.50p | 2.10p | 2.30p | 16,361 |
| Aug 1, 2025 | 2.30p | 2.35p | 2.10p | 2.30p | 80,293 |
| Jul 31, 2025 | 2.30p | 2.15p | 2.10p | 2.30p | 18,823 |
| Jul 30, 2025 | 2.40p | 2.50p | 2.30p | 2.30p | 200,200 |
| Jul 29, 2025 | 2.40p | 2.42p | 2.30p | 2.40p | 243,910 |
| Jul 28, 2025 | 2.40p | 2.45p | 2.35p | 2.40p | 342,337 |
| Jul 25, 2025 | 2.40p | 2.42p | 2.30p | 2.40p | 145,000 |
| Jul 24, 2025 | 2.40p | 2.31p | 2.30p | 2.40p | 184,925 |
| Jul 23, 2025 | 2.40p | 2.45p | 2.31p | 2.40p | 153,390 |
| Jul 22, 2025 | 2.40p | 2.45p | 2.31p | 2.40p | 245,500 |
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 |
|---|---|---|
| Astrazeneca PLC | 12,320.00 | 10.18 |
| Greggs PLC | 1,716.00 | 6.98 |
| Hikma Pharmaceuticals PLC | 1,802.00 | 6.12 |
| Discoverie Group PLC | 630.00 | 6.06 |
| Gsk PLC | 1,666.50 | 5.84 |
| Oxford Biomedica PLC | 590.00 | 5.73 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Tate & Lyle PLC | 396.20 | -11.88 |
| Qinetiq Group PLC | 526.00 | -4.28 |
| W.A.G Payment Solutions PLC | 94.13 | -3.75 |
| Premier Foods PLC | 184.99 | -3.65 |
| Babcock International Group PLC | 1,282.00 | -3.61 |
| AJ Bell PLC | 523.50 | -3.32 |