Watkin Jones Plc (AIM:WJG)
London
· Delayed Price · Currency is GBP · Price in GBX 30.50
-2.20 (-6.73%)
At close: Mar 6, 2026
Watkin Jones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32.05 | 32.85 | 30.50 | 30.50 | 30.50 | -6.73% | 1,306,268 |
| Mar 5, 2026 | 32.80 | 33.95 | 32.42 | 32.70 | 32.70 | -0.61% | 1,383,042 |
| Mar 4, 2026 | 32.55 | 33.95 | 32.05 | 32.90 | 32.90 | 1.86% | 765,785 |
| Mar 3, 2026 | 34.00 | 34.40 | 31.00 | 32.30 | 32.30 | -5.42% | 1,954,065 |
| Mar 2, 2026 | 34.00 | 34.70 | 33.00 | 34.15 | 34.15 | -0.73% | 2,014,014 |
| Feb 27, 2026 | 33.95 | 34.95 | 32.85 | 34.40 | 34.40 | 3.30% | 1,877,090 |
| Feb 26, 2026 | 32.60 | 33.86 | 31.70 | 33.30 | 33.30 | 4.55% | 1,555,039 |
| Feb 25, 2026 | 31.75 | 32.85 | 31.60 | 31.85 | 31.85 | -0.62% | 2,080,318 |
| Feb 24, 2026 | 31.80 | 32.42 | 31.21 | 32.05 | 32.05 | 1.10% | 896,739 |
| Feb 23, 2026 | 31.00 | 32.00 | 30.85 | 31.70 | 31.70 | 2.92% | 1,157,356 |
| Feb 20, 2026 | 30.95 | 31.95 | 30.21 | 30.80 | 30.80 | 0.65% | 1,942,107 |
| Feb 19, 2026 | 30.45 | 30.95 | 30.30 | 30.60 | 30.60 | 0.99% | 403,102 |
| Feb 18, 2026 | 31.00 | 31.00 | 30.30 | 30.30 | 30.30 | -0.33% | 168,907 |
| Feb 17, 2026 | 30.50 | 31.00 | 30.30 | 30.40 | 30.40 | -0.33% | 297,294 |
| Feb 16, 2026 | 30.30 | 31.00 | 30.30 | 30.50 | 30.50 | - | 393,652 |
| Feb 13, 2026 | 29.70 | 30.65 | 29.28 | 30.50 | 30.50 | 2.69% | 1,543,329 |
| Feb 12, 2026 | 29.00 | 29.95 | 29.00 | 29.70 | 29.70 | 1.37% | 829,098 |
| Feb 11, 2026 | 29.15 | 29.51 | 28.70 | 29.30 | 29.30 | 1.38% | 858,879 |
| Feb 10, 2026 | 29.00 | 29.30 | 28.85 | 28.90 | 28.90 | 1.40% | 881,193 |
| Feb 9, 2026 | 28.65 | 29.95 | 28.15 | 28.50 | 28.50 | -0.87% | 256,655 |
| Feb 6, 2026 | 28.55 | 29.25 | 28.50 | 28.75 | 28.75 | -0.35% | 321,880 |
| Feb 5, 2026 | 29.00 | 29.95 | 28.50 | 28.85 | 28.85 | 0.52% | 956,090 |
| Feb 4, 2026 | 28.15 | 29.00 | 28.70 | 28.70 | 28.70 | -0.35% | 233,102 |
| Feb 3, 2026 | 28.30 | 29.35 | 28.60 | 28.80 | 28.80 | -1.54% | 1,077,564 |
| Feb 2, 2026 | 28.70 | 29.95 | 28.15 | 29.25 | 29.25 | 0.69% | 300,928 |
| Jan 30, 2026 | 29.45 | 29.50 | 28.50 | 29.05 | 29.05 | -1.53% | 431,191 |
| Jan 29, 2026 | 28.10 | 29.80 | 28.10 | 29.50 | 29.50 | 2.79% | 865,066 |
| Jan 28, 2026 | 29.50 | 29.95 | 28.15 | 28.70 | 28.70 | 0.70% | 786,230 |
| Jan 27, 2026 | 29.20 | 29.30 | 28.40 | 28.50 | 28.50 | -2.40% | 1,767,888 |
| Jan 26, 2026 | 29.20 | 29.90 | 28.72 | 29.20 | 29.20 | -0.34% | 561,978 |
| Jan 23, 2026 | 29.65 | 29.80 | 29.20 | 29.30 | 29.30 | 0.34% | 230,821 |
| Jan 22, 2026 | 29.50 | 30.15 | 29.00 | 29.20 | 29.20 | -0.68% | 232,239 |
| Jan 21, 2026 | 29.50 | 29.85 | 29.30 | 29.40 | 29.40 | 0.34% | 186,921 |
| Jan 20, 2026 | 29.30 | 29.95 | 28.80 | 29.30 | 29.30 | - | 965,033 |
| Jan 19, 2026 | 29.00 | 29.95 | 28.77 | 29.30 | 29.30 | -0.34% | 438,780 |
| Jan 16, 2026 | 29.60 | 29.70 | 28.81 | 29.40 | 29.40 | 0.17% | 579,055 |
| Jan 15, 2026 | 29.00 | 29.42 | 28.05 | 29.35 | 29.35 | 1.91% | 230,100 |
| Jan 14, 2026 | 29.00 | 29.00 | 28.65 | 28.80 | 28.80 | -0.69% | 308,635 |
| Jan 13, 2026 | 29.00 | 29.95 | 28.80 | 29.00 | 29.00 | 0.52% | 948,394 |
| Jan 12, 2026 | 28.40 | 29.95 | 28.05 | 28.85 | 28.85 | 0.52% | 742,822 |
| Jan 9, 2026 | 29.10 | 29.90 | 28.70 | 28.70 | 28.70 | -1.03% | 147,769 |
| Jan 8, 2026 | 29.15 | 30.00 | 28.67 | 29.00 | 29.00 | -0.34% | 217,552 |
| Jan 7, 2026 | 28.60 | 29.95 | 28.05 | 29.10 | 29.10 | -0.51% | 549,940 |
| Jan 6, 2026 | 29.20 | 29.60 | 28.05 | 29.25 | 29.25 | - | 236,128 |
| Jan 5, 2026 | 29.40 | 29.90 | 29.00 | 29.25 | 29.25 | -1.35% | 516,258 |
| Jan 2, 2026 | 29.20 | 29.95 | 29.15 | 29.65 | 29.65 | 0.85% | 420,485 |
| Dec 31, 2025 | 29.50 | 29.95 | 28.40 | 29.40 | 29.40 | 0.34% | 172,198 |
| Dec 30, 2025 | 30.00 | 30.00 | 29.12 | 29.30 | 29.30 | 1.38% | 395,157 |
| Dec 29, 2025 | 28.40 | 29.85 | 28.40 | 28.90 | 28.90 | 0.87% | 862,822 |
| Dec 24, 2025 | 28.40 | 29.05 | 28.40 | 28.65 | 28.65 | 0.35% | 309,761 |
| Dec 23, 2025 | 28.50 | 29.95 | 28.45 | 28.55 | 28.55 | 0.18% | 591,811 |
| Dec 22, 2025 | 30.00 | 30.00 | 28.00 | 28.50 | 28.50 | -0.35% | 955,642 |
| Dec 19, 2025 | 28.50 | 29.00 | 28.25 | 28.60 | 28.60 | 1.06% | 450,385 |
| Dec 18, 2025 | 28.20 | 28.75 | 28.20 | 28.30 | 28.30 | 1.62% | 525,474 |
| Dec 17, 2025 | 28.40 | 28.30 | 27.70 | 27.85 | 27.85 | 2.01% | 994,662 |
| Dec 16, 2025 | 27.00 | 28.50 | 26.50 | 27.30 | 27.30 | -1.09% | 774,065 |
| Dec 15, 2025 | 27.00 | 27.85 | 26.80 | 27.60 | 27.60 | 4.15% | 827,245 |
| Dec 12, 2025 | 27.80 | 28.75 | 26.50 | 26.50 | 26.50 | -2.57% | 736,751 |
| Dec 11, 2025 | 26.95 | 27.51 | 26.82 | 27.20 | 27.20 | 0.74% | 427,897 |
| Dec 10, 2025 | 27.05 | 28.80 | 26.85 | 27.00 | 27.00 | - | 462,768 |
| Dec 9, 2025 | 27.45 | 28.95 | 27.00 | 27.00 | 27.00 | -1.82% | 464,699 |
| Dec 8, 2025 | 28.20 | 28.25 | 27.40 | 27.50 | 27.50 | -1.08% | 556,959 |
| Dec 5, 2025 | 27.60 | 28.60 | 27.60 | 27.80 | 27.80 | 1.09% | 244,047 |
| Dec 4, 2025 | 27.60 | 28.10 | 27.50 | 27.50 | 27.50 | - | 234,410 |
| Dec 3, 2025 | 27.60 | 28.90 | 27.05 | 27.50 | 27.50 | -0.36% | 67,807 |
| Dec 2, 2025 | 28.00 | 28.95 | 27.30 | 27.60 | 27.60 | -2.65% | 447,777 |
| Dec 1, 2025 | 28.00 | 28.55 | 27.05 | 28.35 | 28.35 | 1.25% | 344,765 |
| Nov 28, 2025 | 27.70 | 28.00 | 27.70 | 28.00 | 28.00 | 1.27% | 224,896 |
| Nov 27, 2025 | 27.50 | 28.00 | 27.30 | 27.65 | 27.65 | 0.73% | 514,869 |
| Nov 26, 2025 | 27.50 | 27.95 | 26.59 | 27.45 | 27.45 | -1.96% | 468,289 |
| Nov 25, 2025 | 27.50 | 28.00 | 27.30 | 28.00 | 28.00 | 1.82% | 961,235 |
| Nov 24, 2025 | 25.50 | 27.75 | 25.50 | 27.50 | 27.50 | 4.17% | 435,561 |
| Nov 21, 2025 | 26.85 | 26.85 | 25.60 | 26.40 | 26.40 | 1.73% | 853,032 |
| Nov 20, 2025 | 26.80 | 27.15 | 25.91 | 25.95 | 25.95 | -0.19% | 560,073 |
| Nov 19, 2025 | 26.95 | 27.00 | 26.00 | 26.00 | 26.00 | -3.70% | 518,468 |
| Nov 18, 2025 | 27.00 | 28.00 | 26.70 | 27.00 | 27.00 | -1.28% | 212,458 |
| Nov 17, 2025 | 27.40 | 27.90 | 26.30 | 27.35 | 27.35 | -0.18% | 302,341 |
| Nov 14, 2025 | 27.50 | 27.85 | 26.52 | 27.40 | 27.40 | -1.26% | 813,923 |
| Nov 13, 2025 | 28.00 | 28.30 | 27.54 | 27.75 | 27.75 | 0.36% | 617,281 |
| Nov 12, 2025 | 27.00 | 28.25 | 27.00 | 27.65 | 27.65 | - | 403,620 |
| Nov 11, 2025 | 27.60 | 28.00 | 27.10 | 27.65 | 27.65 | 1.84% | 980,905 |
| Nov 10, 2025 | 28.15 | 28.40 | 27.14 | 27.15 | 27.15 | -2.51% | 700,791 |
| Nov 7, 2025 | 28.05 | 29.60 | 27.50 | 27.85 | 27.85 | -1.07% | 494,275 |
| Nov 6, 2025 | 28.25 | 29.95 | 28.07 | 28.15 | 28.15 | -2.76% | 599,698 |
| Nov 5, 2025 | 28.20 | 29.85 | 28.00 | 28.95 | 28.95 | 3.39% | 359,293 |
| Nov 4, 2025 | 28.05 | 29.85 | 27.99 | 28.00 | 28.00 | -1.23% | 425,587 |
| Nov 3, 2025 | 28.60 | 29.95 | 28.05 | 28.35 | 28.35 | -0.70% | 557,949 |
| Oct 31, 2025 | 29.30 | 29.75 | 28.55 | 28.55 | 28.55 | -3.87% | 417,636 |
| Oct 30, 2025 | 29.00 | 29.90 | 29.00 | 29.70 | 29.70 | 0.34% | 237,115 |
| Oct 29, 2025 | 30.40 | 31.60 | 29.50 | 29.60 | 29.60 | -0.34% | 330,610 |
| Oct 28, 2025 | 29.55 | 31.55 | 29.11 | 29.70 | 29.70 | -0.34% | 547,230 |
| Oct 27, 2025 | 30.00 | 31.05 | 29.55 | 29.80 | 29.80 | -3.87% | 1,041,182 |
| Oct 24, 2025 | 29.75 | 31.00 | 29.05 | 31.00 | 31.00 | 3.33% | 1,010,056 |
| Oct 23, 2025 | 30.40 | 31.60 | 30.00 | 30.00 | 30.00 | - | 441,339 |
| Oct 22, 2025 | 29.50 | 30.80 | 29.50 | 30.00 | 30.00 | 0.50% | 1,122,683 |
| Oct 21, 2025 | 29.95 | 31.50 | 29.85 | 29.85 | 29.85 | -4.94% | 702,067 |
| Oct 20, 2025 | 31.95 | 31.95 | 30.05 | 31.40 | 31.40 | 1.78% | 249,782 |
| Oct 17, 2025 | 31.50 | 31.69 | 30.45 | 30.85 | 30.85 | -1.59% | 750,442 |
| Oct 16, 2025 | 32.20 | 32.85 | 31.20 | 31.35 | 31.35 | -2.94% | 319,583 |
| Oct 15, 2025 | 31.50 | 32.95 | 31.50 | 32.30 | 32.30 | 0.31% | 320,854 |