Watkin Jones Plc (AIM:WJG)
London
· Delayed Price · Currency is GBP · Price in GBX 27.80
+0.30 (1.09%)
At close: Dec 5, 2025
Watkin Jones Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 32.05 | 32.70 | 31.00 | 32.20 | 32.20 | 0.94% | 403,002 |
| Oct 13, 2025 | 31.00 | 32.85 | 30.66 | 31.90 | 31.90 | 2.08% | 463,634 |
| Oct 10, 2025 | 32.00 | 32.95 | 31.05 | 31.25 | 31.25 | -4.43% | 458,445 |
| Oct 9, 2025 | 32.30 | 33.95 | 32.00 | 32.70 | 32.70 | 1.55% | 207,246 |
| Oct 8, 2025 | 32.50 | 33.90 | 32.20 | 32.20 | 32.20 | - | 315,664 |
| Oct 7, 2025 | 33.20 | 34.00 | 32.20 | 32.20 | 32.20 | -3.16% | 791,284 |
| Oct 6, 2025 | 33.05 | 33.95 | 32.90 | 33.25 | 33.25 | 0.76% | 1,101,412 |
| Oct 3, 2025 | 33.00 | 33.60 | 32.85 | 33.00 | 33.00 | 0.61% | 264,431 |
| Oct 2, 2025 | 33.90 | 34.30 | 32.75 | 32.80 | 32.80 | -2.81% | 1,083,003 |
| Oct 1, 2025 | 33.30 | 34.55 | 33.30 | 33.75 | 33.75 | -0.74% | 1,041,685 |
| Sep 30, 2025 | 31.20 | 35.15 | 29.79 | 34.00 | 34.00 | 13.71% | 3,723,425 |
| Sep 29, 2025 | 30.70 | 31.85 | 29.33 | 29.90 | 29.90 | -2.61% | 1,592,483 |
| Sep 26, 2025 | 30.40 | 31.00 | 30.05 | 30.70 | 30.70 | -0.81% | 461,436 |
| Sep 25, 2025 | 30.00 | 32.00 | 30.00 | 30.95 | 30.95 | -0.48% | 529,074 |
| Sep 24, 2025 | 30.05 | 32.40 | 30.05 | 31.10 | 31.10 | 1.47% | 717,032 |
| Sep 23, 2025 | 30.75 | 32.20 | 30.05 | 30.65 | 30.65 | 0.16% | 431,830 |
| Sep 22, 2025 | 30.80 | 32.85 | 30.10 | 30.60 | 30.60 | -1.77% | 1,159,073 |
| Sep 19, 2025 | 30.90 | 32.20 | 30.05 | 31.15 | 31.15 | 1.14% | 334,387 |
| Sep 18, 2025 | 31.05 | 32.60 | 30.55 | 30.80 | 30.80 | -4.64% | 634,714 |
| Sep 17, 2025 | 31.05 | 32.95 | 30.71 | 32.30 | 32.30 | 4.19% | 407,058 |
| Sep 16, 2025 | 31.20 | 31.95 | 30.30 | 31.00 | 31.00 | 0.65% | 256,512 |
| Sep 15, 2025 | 31.95 | 32.00 | 30.05 | 30.80 | 30.80 | 0.33% | 540,239 |
| Sep 12, 2025 | 31.20 | 32.00 | 30.05 | 30.70 | 30.70 | -1.60% | 806,042 |
| Sep 11, 2025 | 30.05 | 32.85 | 29.05 | 31.20 | 31.20 | 2.80% | 916,463 |
| Sep 10, 2025 | 30.20 | 30.35 | 29.65 | 30.35 | 30.35 | 1.34% | 346,616 |
| Sep 9, 2025 | 29.50 | 30.60 | 29.05 | 29.95 | 29.95 | -0.17% | 340,583 |
| Sep 8, 2025 | 29.75 | 30.50 | 29.10 | 30.00 | 30.00 | -1.80% | 393,718 |
| Sep 5, 2025 | 27.50 | 30.55 | 27.05 | 30.55 | 30.55 | 10.69% | 2,151,240 |
| Sep 4, 2025 | 27.60 | 27.92 | 27.05 | 27.60 | 27.60 | - | 1,128,917 |
| Sep 3, 2025 | 27.60 | 29.70 | 27.45 | 27.60 | 27.60 | -1.43% | 1,586,766 |
| Sep 2, 2025 | 28.90 | 29.70 | 27.75 | 28.00 | 28.00 | -0.88% | 6,495,209 |
| Sep 1, 2025 | 28.10 | 29.00 | 27.57 | 28.25 | 28.25 | 0.18% | 4,919,841 |
| Aug 29, 2025 | 28.20 | 29.00 | 28.02 | 28.20 | 28.20 | - | 269,389 |
| Aug 28, 2025 | 28.40 | 29.00 | 28.05 | 28.20 | 28.20 | -0.70% | 1,312,814 |
| Aug 27, 2025 | 28.20 | 28.95 | 28.00 | 28.40 | 28.40 | 1.43% | 511,423 |
| Aug 26, 2025 | 28.00 | 29.00 | 27.55 | 28.00 | 28.00 | -0.36% | 637,764 |
| Aug 22, 2025 | 28.25 | 29.00 | 27.15 | 28.10 | 28.10 | -2.09% | 660,998 |
| Aug 21, 2025 | 27.80 | 28.95 | 27.80 | 28.70 | 28.70 | 2.50% | 667,119 |
| Aug 20, 2025 | 28.00 | 28.65 | 27.70 | 28.00 | 28.00 | - | 951,091 |
| Aug 19, 2025 | 27.70 | 28.95 | 27.05 | 28.00 | 28.00 | -0.18% | 782,255 |
| Aug 18, 2025 | 29.00 | 29.00 | 27.70 | 28.05 | 28.05 | -3.28% | 1,241,245 |
| Aug 15, 2025 | 28.50 | 29.00 | 27.55 | 29.00 | 29.00 | 3.20% | 341,150 |
| Aug 14, 2025 | 27.70 | 29.00 | 27.10 | 28.10 | 28.10 | 1.26% | 532,945 |
| Aug 13, 2025 | 27.70 | 28.95 | 27.05 | 27.75 | 27.75 | -1.77% | 461,497 |
| Aug 12, 2025 | 28.10 | 28.90 | 27.63 | 28.25 | 28.25 | 1.62% | 1,032,330 |
| Aug 11, 2025 | 28.10 | 28.95 | 27.75 | 27.80 | 27.80 | -1.77% | 1,372,437 |
| Aug 8, 2025 | 28.70 | 29.00 | 28.00 | 28.30 | 28.30 | 0.89% | 1,078,870 |
| Aug 7, 2025 | 26.60 | 28.95 | 26.10 | 28.05 | 28.05 | 5.25% | 925,496 |
| Aug 6, 2025 | 26.95 | 28.20 | 26.05 | 26.65 | 26.65 | 0.19% | 1,346,467 |
| Aug 5, 2025 | 25.90 | 26.60 | 25.10 | 26.60 | 26.60 | 5.35% | 708,808 |
| Aug 4, 2025 | 25.35 | 26.00 | 24.86 | 25.25 | 25.25 | 0.60% | 287,946 |
| Aug 1, 2025 | 25.10 | 26.15 | 24.75 | 25.10 | 25.10 | -3.46% | 505,331 |
| Jul 31, 2025 | 24.80 | 26.00 | 24.55 | 26.00 | 26.00 | 5.69% | 725,640 |
| Jul 30, 2025 | 25.70 | 25.95 | 24.45 | 24.60 | 24.60 | -4.09% | 453,780 |
| Jul 29, 2025 | 23.85 | 25.65 | 23.45 | 25.65 | 25.65 | 7.77% | 1,166,742 |
| Jul 28, 2025 | 25.35 | 26.15 | 23.67 | 23.80 | 23.80 | -6.11% | 1,848,251 |
| Jul 25, 2025 | 25.40 | 25.50 | 24.90 | 25.35 | 25.35 | -0.20% | 633,322 |
| Jul 24, 2025 | 25.00 | 25.95 | 24.75 | 25.40 | 25.40 | 0.79% | 644,364 |
| Jul 23, 2025 | 25.40 | 25.75 | 24.50 | 25.20 | 25.20 | -1.18% | 495,339 |
| Jul 22, 2025 | 25.30 | 26.00 | 24.50 | 25.50 | 25.50 | 1.39% | 393,377 |
| Jul 21, 2025 | 24.90 | 25.95 | 24.50 | 25.15 | 25.15 | 1.62% | 1,508,136 |
| Jul 18, 2025 | 25.50 | 25.86 | 24.49 | 24.75 | 24.75 | - | 954,248 |