1.70p+0.00 (+0.00%)03 Jan 2025, 15:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Westminster Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 3, 20251.70p1.62p1.62p1.70p47,146
Jan 2, 20251.70p1.74p1.60p1.70p70,652
Dec 31, 20241.70p1.75p1.63p1.70p608,694
Dec 30, 20241.70p1.75p1.62p1.70p395,271
Dec 24, 20241.70p1.62p1.62p1.70p11,857
Dec 23, 20241.70p1.77p1.62p1.70p492,742
Dec 20, 20241.75p1.72p1.72p1.70p38,089
Dec 19, 20241.75p1.77p1.77p1.75p500,000
Dec 18, 20241.80p1.80p1.72p1.75p198,803
Dec 17, 20241.80p1.82p1.70p1.80p44,392
Dec 16, 20241.80p1.84p1.72p1.80p220,923
Dec 13, 20241.80p1.84p1.73p1.80p1,850,823
Dec 12, 20241.80p1.70p1.70p1.75p500,000
Dec 11, 20241.80p1.87p1.72p1.80p352,601
Dec 10, 20241.90p1.88p1.80p1.80p825,828
Dec 9, 20241.95p1.99p1.82p1.90p436,613
Dec 6, 20241.95p1.99p1.99p1.95p160,809
Dec 5, 20241.95p1.84p1.83p1.95p52,561
Dec 4, 20241.95p2.02p1.85p1.95p640,949
Dec 3, 20241.95p2.07p1.84p1.95p290,113
Dec 2, 20241.95p1.84p1.84p1.95p190,757
Nov 29, 20241.95p2.00p1.80p1.95p923,947
Nov 28, 20241.95p2.30p1.90p1.95p1,854,068
Nov 27, 20241.90p2.00p1.86p1.95p1,480,449
Nov 26, 20241.80p2.00p1.85p1.90p714,950
Nov 25, 20241.75p1.90p1.80p1.80p900,000
Nov 22, 20241.75p1.80p1.74p1.75p564,517
Nov 21, 20241.75p1.77p1.73p1.75p280,320
Nov 20, 20241.75p1.76p1.67p1.75p712,799
Nov 19, 20241.75p1.74p1.70p1.75p42,000
Nov 18, 20241.75p1.78p1.70p1.75p115,736
Nov 15, 20241.70p1.73p1.60p1.75p1,084,488
Nov 14, 20241.75p1.75p1.60p1.70p1,343,540
Nov 13, 20241.65p1.80p1.60p1.75p1,124,790
Nov 12, 20241.85p1.87p1.50p1.65p3,406,151
Nov 11, 20241.80p1.98p1.54p1.85p6,708,484
Nov 8, 20241.85p1.86p1.80p1.80p247,430
Nov 7, 20241.90p1.97p1.80p1.85p998,383
Nov 6, 20242.50p2.48p1.91p1.90p9,977,069
Nov 5, 20242.50p2.54p2.52p2.50p258,222
Nov 4, 20242.50p2.56p2.40p2.50p82,316
Nov 1, 20242.40p2.64p2.33p2.50p1,030,330
Oct 31, 20242.40p2.45p2.30p2.40p431,382
Oct 30, 20242.45p2.31p2.31p2.40p30,000
Oct 29, 20242.40p2.45p2.30p2.40p243,835
Oct 28, 20242.40p2.47p2.30p2.40p327,028
Oct 25, 20242.40p2.35p2.30p2.40p48,211
Oct 24, 20242.40p2.40p2.40p2.40p94,517
Oct 23, 20242.40p2.50p2.30p2.40p375,981
Oct 22, 20242.40p2.33p2.31p2.40p32,320
Showing 1 to 50 of 243
January
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
January
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
Advertisement