Walker Crips Group plc (LON:WCW)
London
· Delayed Price · Currency is GBP · Price in GBX 13.50
0.00 (0.00%)
Inactive · Last trade price
on Mar 2, 2026
Walker Crips Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 13.50 | 14.00 | 13.98 | 13.50 | 13.50 | - | 727 |
| Feb 27, 2026 | 14.00 | 14.00 | 14.00 | 13.50 | 13.50 | - | 44,224 |
| Feb 26, 2026 | 13.50 | 13.95 | 13.50 | 13.50 | 13.50 | - | 8,483 |
| Feb 25, 2026 | 13.50 | 14.00 | 13.15 | 13.50 | 13.50 | - | 26,503 |
| Feb 24, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 63 |
| Feb 23, 2026 | 13.50 | 14.00 | 13.13 | 13.50 | 13.50 | - | 16,042 |
| Feb 20, 2026 | 13.50 | 14.00 | 13.98 | 13.50 | 13.50 | - | 17 |
| Feb 19, 2026 | 13.50 | 14.00 | 14.00 | 13.50 | 13.50 | - | 38 |
| Feb 18, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 45,078 |
| Feb 17, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Feb 16, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Feb 13, 2026 | 13.50 | 14.00 | 13.30 | 13.50 | 13.50 | - | 4,992 |
| Feb 12, 2026 | 13.50 | 13.30 | 13.30 | 13.50 | 13.50 | - | 2,641 |
| Feb 11, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | 0.75% | 10,207 |
| Feb 10, 2026 | 13.50 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | 1,942 |
| Feb 9, 2026 | 13.50 | 13.50 | 13.10 | 13.50 | 13.50 | 1.50% | 245,200 |
| Feb 6, 2026 | 13.50 | 14.00 | 13.00 | 13.30 | 13.30 | -1.48% | 5,782 |
| Feb 5, 2026 | 13.30 | 13.30 | 13.30 | 13.50 | 13.50 | - | 500 |
| Feb 4, 2026 | 13.00 | 13.00 | 13.00 | 13.50 | 13.50 | 3.85% | 500 |
| Feb 3, 2026 | 13.50 | 14.00 | 13.00 | 13.00 | 13.00 | -3.70% | 1,500 |
| Feb 2, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Jan 30, 2026 | 13.50 | 13.30 | 13.30 | 13.50 | 13.50 | - | 25,426 |
| Jan 29, 2026 | 13.30 | 14.00 | 13.00 | 13.50 | 13.50 | 2.27% | 71,310 |
| Jan 28, 2026 | 13.50 | 14.00 | 13.00 | 13.20 | 13.20 | -2.22% | 3,050 |
| Jan 27, 2026 | 13.50 | 13.20 | 13.00 | 13.50 | 13.50 | - | 3,710 |
| Jan 26, 2026 | 13.25 | 14.00 | 13.00 | 13.50 | 13.50 | 1.89% | 147,351 |
| Jan 23, 2026 | 13.25 | 13.50 | 12.80 | 13.25 | 13.25 | - | 44,581 |
| Jan 22, 2026 | 13.25 | 13.03 | 13.03 | 13.25 | 13.25 | - | 5,000 |
| Jan 21, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Jan 20, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Jan 19, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Jan 16, 2026 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | - | 76,370 |
| Jan 15, 2026 | 13.25 | 13.36 | 13.36 | 13.25 | 13.25 | - | 5 |
| Jan 14, 2026 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | 1.15% | 34,316 |
| Jan 13, 2026 | 13.25 | 13.50 | 13.00 | 13.10 | 13.10 | -1.13% | 83,011 |
| Jan 12, 2026 | 13.25 | 13.00 | 13.00 | 13.25 | 13.25 | - | 22,184 |
| Jan 9, 2026 | 13.25 | 13.10 | 13.10 | 13.25 | 13.25 | - | 18,000 |
| Jan 8, 2026 | 13.25 | 13.38 | 13.10 | 13.25 | 13.25 | - | 50,134 |
| Jan 7, 2026 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | - | 67,208 |
| Jan 6, 2026 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | - | 178,396 |
| Jan 5, 2026 | 13.25 | 13.45 | 13.01 | 13.25 | 13.25 | - | 15,438 |
| Jan 2, 2026 | 13.25 | 13.48 | 13.08 | 13.25 | 13.25 | - | 51,004 |
| Dec 31, 2025 | 13.25 | 13.50 | 13.50 | 13.25 | 13.25 | - | 10,000 |
| Dec 30, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Dec 29, 2025 | 13.25 | 13.45 | 13.45 | 13.25 | 13.25 | - | 695 |
| Dec 24, 2025 | 13.00 | 13.00 | 13.00 | 13.25 | 13.25 | - | 22,115 |
| Dec 23, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Dec 22, 2025 | 13.25 | 13.50 | 13.50 | 13.25 | 13.25 | - | 1,386 |
| Dec 19, 2025 | 13.25 | 13.50 | 13.49 | 13.25 | 13.25 | - | 79,055 |
| Dec 18, 2025 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | - | 1,186 |
| Dec 17, 2025 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | - | 12,717 |
| Dec 16, 2025 | 13.25 | 13.08 | 12.70 | 13.25 | 13.25 | 1.92% | 25,088 |
| Dec 15, 2025 | 13.25 | 13.40 | 13.00 | 13.00 | 13.00 | -1.89% | 3,007 |
| Dec 12, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Dec 11, 2025 | 13.25 | 13.30 | 13.29 | 13.25 | 13.25 | - | 50,000 |
| Dec 10, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Dec 9, 2025 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | - | 13,357 |
| Dec 8, 2025 | 13.25 | 13.30 | 13.06 | 13.25 | 13.25 | - | 44,100 |
| Dec 5, 2025 | 13.25 | 13.30 | 13.06 | 13.25 | 13.25 | - | 6,444 |
| Dec 4, 2025 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | - | 151,606 |
| Dec 3, 2025 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | - | 5,525 |
| Dec 2, 2025 | 13.25 | 13.30 | 13.11 | 13.25 | 13.25 | -0.38% | 136,000 |
| Dec 1, 2025 | 13.25 | 13.50 | 13.00 | 13.30 | 13.30 | 0.38% | 89,968 |
| Nov 28, 2025 | 13.25 | 13.35 | 13.10 | 13.25 | 13.25 | - | 68,832 |
| Nov 27, 2025 | 13.25 | 13.35 | 13.03 | 13.25 | 13.25 | -0.38% | 133,903 |
| Nov 26, 2025 | 13.25 | 13.50 | 13.00 | 13.30 | 13.30 | - | 215,426 |
| Nov 25, 2025 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | -1.48% | 411,353 |
| Nov 24, 2025 | 11.50 | 14.00 | 11.11 | 13.50 | 13.50 | 80.00% | 1,263,780 |
| Nov 21, 2025 | 7.50 | 7.01 | 7.01 | 7.50 | 7.50 | - | 122 |
| Nov 20, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 47 |
| Nov 19, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 18, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 17, 2025 | 7.50 | 7.67 | 7.02 | 7.50 | 7.50 | - | 17,467 |
| Nov 14, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 12,707 |
| Nov 13, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 194,341 |
| Nov 12, 2025 | 7.50 | 7.00 | 7.00 | 7.50 | 7.50 | - | 14,496 |
| Nov 11, 2025 | 7.50 | 7.60 | 7.60 | 7.50 | 7.50 | - | 20,825 |
| Nov 10, 2025 | 7.50 | 7.15 | 7.10 | 7.50 | 7.50 | - | 250,146 |
| Nov 7, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 6, 2025 | 7.50 | 7.65 | 7.65 | 7.50 | 7.50 | - | 12,000 |
| Nov 5, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 4, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 326 |
| Nov 3, 2025 | 7.50 | 7.50 | 7.10 | 7.50 | 7.50 | - | 15,088 |
| Oct 31, 2025 | 7.50 | 7.68 | 7.45 | 7.50 | 7.50 | - | 51,835 |
| Oct 30, 2025 | 7.50 | 7.70 | 7.10 | 7.50 | 7.50 | - | 72,890 |
| Oct 29, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 5,504 |
| Oct 28, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 27, 2025 | 7.50 | 7.50 | 7.10 | 7.50 | 7.50 | - | 11,559 |
| Oct 24, 2025 | 7.50 | 7.70 | 7.10 | 7.50 | 7.50 | - | 12,461 |
| Oct 23, 2025 | 7.50 | 7.70 | 7.00 | 7.50 | 7.50 | - | 5,674 |
| Oct 22, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 51,111 |
| Oct 21, 2025 | 7.50 | 7.50 | 7.02 | 7.50 | 7.50 | - | 26,000 |
| Oct 20, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 17, 2025 | 7.50 | 8.15 | 7.50 | 7.50 | 7.50 | - | 23,320 |
| Oct 16, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 12,014 |
| Oct 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 1,253 |
| Oct 14, 2025 | 7.50 | 7.03 | 7.03 | 7.50 | 7.50 | - | 2 |
| Oct 13, 2025 | 8.00 | 8.20 | 7.00 | 7.50 | 7.50 | -6.25% | 30,878 |
| Oct 10, 2025 | 8.00 | 8.25 | 7.11 | 8.00 | 8.00 | - | 23,170 |
| Oct 9, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |