Skip to main content
Westminster Group PLC (AIM:WSG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1.500
0.00 (0.00%)
At close: Dec 5, 2025

Westminster Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.501.471.401.501.50-260,663
Dec 4, 20251.501.601.421.501.50-501,437
Dec 3, 20251.601.601.471.501.50-22,747
Dec 2, 20251.451.581.411.501.503.45%1,013,127
Dec 1, 20251.451.451.451.451.45--
Nov 28, 20251.401.591.301.451.453.57%3,390,124
Nov 27, 20251.401.401.301.401.40-104,002
Nov 26, 20251.401.301.301.401.40-23,795
Nov 25, 20251.401.411.311.401.40-236,969
Nov 24, 20251.401.431.311.401.40-135,333
Nov 21, 20251.401.401.401.401.40--
Nov 20, 20251.401.311.301.401.40-257,029
Nov 19, 20251.401.451.311.401.40-397,347
Nov 18, 20251.401.401.301.401.40-116,887
Nov 17, 20251.401.411.411.401.40-40,000
Nov 14, 20251.401.311.301.401.40-16,589
Nov 13, 20251.401.401.401.401.40--
Nov 12, 20251.401.401.311.401.40-221,841
Nov 11, 20251.401.421.311.401.40-91,363
Nov 10, 20251.401.421.301.401.40-166,649
Nov 7, 20251.401.441.301.401.40-405,000
Nov 6, 20251.401.501.301.401.40-346,463
Nov 5, 20251.401.501.301.401.40-72,342
Nov 4, 20251.401.471.321.401.40-83,158
Nov 3, 20251.401.481.301.401.40-162,861
Oct 31, 20251.401.451.301.401.40-2,115,533
Oct 30, 20251.451.451.301.401.40-3.45%291,754
Oct 29, 20251.451.401.401.451.45-19,429
Oct 28, 20251.451.501.401.451.45-512,696
Oct 27, 20251.501.501.401.451.45-3.33%1,627,791
Oct 24, 20251.501.501.401.501.50-41,568
Oct 23, 20251.551.551.401.501.50-3.23%373,563
Oct 22, 20251.501.521.401.551.553.33%323,345
Oct 21, 20251.501.401.401.501.50-113,270
Oct 20, 20251.501.531.521.501.50-58,646
Oct 17, 20251.551.541.401.501.50-3.23%1,772,859
Oct 16, 20251.551.651.401.551.55-13.89%236,533
Oct 15, 20251.551.801.511.801.8016.13%235,123
Oct 14, 20251.601.501.401.551.55-3.13%357,611
Oct 13, 20251.601.701.501.601.60-731,448
Oct 10, 20251.651.801.501.601.60-3.03%111,855
Oct 9, 20251.651.801.501.651.65-271,357
Oct 8, 20251.651.531.501.651.65-36,489
Oct 7, 20251.651.771.531.651.65-249,014
Oct 6, 20251.601.801.501.651.653.12%1,104,638
Oct 3, 20251.601.691.691.601.60-17,751
Oct 2, 20251.601.701.521.601.60-755,285
Oct 1, 20251.551.601.501.601.603.23%1,002,357
Sep 30, 20251.551.591.501.551.55-803,932
Sep 29, 20251.551.601.501.551.55-50,721
Sep 26, 20251.601.701.501.551.55-3.13%481,940
Sep 25, 20251.601.701.501.601.60-190,648
Sep 24, 20251.601.681.501.601.60-483,270
Sep 23, 20251.651.701.621.601.60-3.03%268,586
Sep 22, 20251.701.701.601.651.65-2.94%982,463
Sep 19, 20251.701.801.651.701.70-380,491
Sep 18, 20251.701.791.601.701.70-171,058
Sep 17, 20251.751.801.601.701.70-2.86%417,356
Sep 16, 20251.751.801.801.751.75-2.78%5,500
Sep 15, 20251.751.801.801.801.802.86%48,120
Sep 12, 20251.801.991.701.751.75-2.78%1,437,281
Sep 11, 20252.202.281.551.801.80-18.18%12,685,300
Sep 10, 20252.302.242.142.202.20-4.35%132,020
Sep 9, 20252.302.382.202.302.30-232,283
Sep 8, 20252.302.392.142.302.30-22,199
Sep 5, 20252.302.442.202.302.30-50,259
Sep 4, 20252.302.502.142.302.30-813,138
Sep 3, 20252.302.482.222.302.30-105,038
Sep 2, 20252.302.222.202.302.30-98,531
Sep 1, 20252.302.502.132.302.30-233,611
Aug 29, 20252.302.502.192.302.30-91,568
Aug 28, 20252.302.502.172.302.30-109,189
Aug 27, 20252.202.402.162.302.304.55%181,329
Aug 26, 20252.202.402.402.202.20-50,000
Aug 22, 20252.002.382.002.202.2010.00%249,408
Aug 21, 20252.002.202.202.002.00-56,637
Aug 20, 20252.001.931.932.002.00-6,500
Aug 19, 20252.002.161.802.002.00-230,030
Aug 18, 20251.902.001.912.002.005.26%2,374,000
Aug 15, 20252.051.991.821.901.90-7.32%810,713
Aug 14, 20252.152.051.952.052.05-4.65%1,094,388
Aug 13, 20252.102.251.902.152.152.38%227,392
Aug 12, 20252.102.002.002.102.10-13,000
Aug 11, 20252.052.201.922.102.102.44%491,493
Aug 8, 20252.102.151.902.052.05-2.38%964,018
Aug 7, 20252.152.262.002.102.10-2.33%258,115
Aug 6, 20252.302.122.052.152.15-6.52%603,409
Aug 5, 20252.302.332.122.302.30-178,403
Aug 4, 20252.302.502.102.302.30-16,361
Aug 1, 20252.302.352.102.302.30-80,293
Jul 31, 20252.302.152.102.302.30-18,823
Jul 30, 20252.402.502.302.302.30-4.17%200,200
Jul 29, 20252.402.422.302.402.40-243,910
Jul 28, 20252.402.452.352.402.40-342,337
Jul 25, 20252.402.422.302.402.40-145,000
Jul 24, 20252.402.312.302.402.40-184,925
Jul 23, 20252.402.452.322.402.40-153,390
Jul 22, 20252.402.452.312.402.40-245,500
Jul 21, 20252.502.492.492.402.40-4.00%3,634
Jul 18, 20252.602.502.402.502.50-3.85%225,903