Watches Of Switzerland Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 392.20 | 407.00 | 376.40 | 376.40 | 376.40 | 530,116 |
| 2024-08-30 | 385.00 | 402.00 | 385.00 | 395.40 | 395.40 | 643,033 |
| 2024-08-29 | 394.80 | 399.00 | 386.93 | 389.00 | 389.00 | 347,655 |
| 2024-08-28 | 401.00 | 407.80 | 389.00 | 395.00 | 395.00 | 291,875 |
| 2024-08-27 | 413.80 | 418.00 | 402.80 | 409.40 | 409.40 | 197,273 |
| 2024-08-23 | 407.20 | 417.80 | 403.60 | 413.80 | 413.80 | 225,146 |
| 2024-08-22 | 393.20 | 414.40 | 393.20 | 404.40 | 404.40 | 316,156 |
| 2024-08-21 | 376.00 | 406.00 | 376.00 | 406.00 | 406.00 | 429,764 |
| 2024-08-20 | 398.00 | 401.20 | 381.00 | 382.00 | 382.00 | 199,593 |
| 2024-08-19 | 390.00 | 394.20 | 380.60 | 389.00 | 389.00 | 770,137 |
| 2024-08-16 | 387.40 | 393.80 | 382.40 | 391.60 | 391.60 | 409,104 |
| 2024-08-15 | 373.80 | 385.60 | 363.20 | 385.60 | 385.60 | 335,637 |
| 2024-08-14 | 366.00 | 373.60 | 363.22 | 368.60 | 368.60 | 394,232 |
| 2024-08-13 | 370.00 | 373.20 | 357.20 | 366.00 | 366.00 | 202,464 |
| 2024-08-12 | 383.80 | 392.40 | 364.60 | 365.60 | 365.60 | 341,902 |
| 2024-08-09 | 373.00 | 382.00 | 365.40 | 377.40 | 377.40 | 256,633 |
| 2024-08-08 | 375.00 | 380.40 | 335.00 | 371.80 | 371.80 | 325,829 |
| 2024-08-07 | 368.00 | 384.40 | 368.00 | 375.40 | 375.40 | 326,217 |
| 2024-08-06 | 368.00 | 381.20 | 361.00 | 369.40 | 369.40 | 637,732 |
| 2024-08-05 | 375.00 | 379.60 | 362.80 | 362.80 | 362.80 | 1,100,010 |
| 2024-08-02 | 415.20 | 415.20 | 382.20 | 382.40 | 382.40 | 708,626 |
| 2024-08-01 | 407.00 | 422.60 | 404.40 | 406.80 | 406.80 | 971,468 |
| 2024-07-31 | 409.00 | 415.60 | 400.20 | 406.80 | 406.80 | 490,969 |
| 2024-07-30 | 400.00 | 415.20 | 399.80 | 405.60 | 405.60 | 398,906 |
| 2024-07-29 | 413.60 | 421.20 | 400.60 | 401.40 | 401.40 | 333,716 |
| 2024-07-26 | 409.00 | 421.40 | 406.87 | 410.60 | 410.60 | 337,117 |
| 2024-07-25 | 417.00 | 422.40 | 397.80 | 402.60 | 402.60 | 484,123 |
| 2024-07-24 | 419.60 | 423.00 | 410.20 | 417.00 | 417.00 | 484,709 |
| 2024-07-23 | 419.60 | 419.60 | 410.60 | 416.00 | 416.00 | 400,514 |
| 2024-07-22 | 406.00 | 419.00 | 402.00 | 415.20 | 415.20 | 387,816 |
| 2024-07-19 | 407.60 | 415.20 | 395.00 | 405.80 | 405.80 | 437,824 |
| 2024-07-18 | 409.40 | 411.20 | 399.60 | 410.00 | 410.00 | 662,761 |
| 2024-07-17 | 395.20 | 402.60 | 384.00 | 402.60 | 402.60 | 536,525 |
| 2024-07-16 | 383.40 | 414.74 | 383.20 | 392.40 | 392.40 | 331,661 |
| 2024-07-15 | 400.00 | 409.60 | 381.80 | 391.20 | 391.20 | 985,469 |
| 2024-07-12 | 416.00 | 419.20 | 406.20 | 406.60 | 406.60 | 467,214 |
| 2024-07-11 | 401.00 | 420.80 | 398.00 | 410.20 | 410.20 | 519,185 |
| 2024-07-10 | 388.00 | 403.40 | 388.00 | 401.00 | 401.00 | 405,461 |
| 2024-07-09 | 409.00 | 412.60 | 387.80 | 387.80 | 387.80 | 435,620 |
| 2024-07-08 | 410.00 | 415.80 | 402.60 | 408.40 | 408.40 | 561,102 |
| 2024-07-05 | 423.00 | 432.20 | 410.60 | 414.20 | 414.20 | 585,446 |
| 2024-07-04 | 416.80 | 423.80 | 411.60 | 423.80 | 423.80 | 340,138 |
| 2024-07-03 | 406.00 | 421.40 | 406.00 | 417.00 | 417.00 | 1,618,758 |
| 2024-07-02 | 410.00 | 420.00 | 401.60 | 408.40 | 408.40 | 429,338 |
| 2024-07-01 | 420.80 | 428.00 | 404.80 | 410.20 | 410.20 | 548,562 |
| 2024-06-28 | 426.00 | 432.20 | 411.40 | 414.00 | 414.00 | 795,158 |
| 2024-06-27 | 410.40 | 457.00 | 386.00 | 423.40 | 423.40 | 1,538,114 |
| 2024-06-26 | 395.80 | 415.80 | 390.60 | 399.40 | 399.40 | 384,632 |
| 2024-06-25 | 407.00 | 425.60 | 398.00 | 405.00 | 405.00 | 658,020 |
| 2024-06-24 | 399.20 | 418.80 | 385.00 | 410.20 | 410.20 | 552,584 |
| 2024-06-21 | 403.00 | 403.00 | 387.20 | 392.20 | 392.20 | 1,462,790 |
| 2024-06-20 | 392.80 | 403.00 | 387.40 | 391.80 | 391.80 | 340,091 |
| 2024-06-19 | 384.00 | 395.40 | 381.40 | 389.80 | 389.80 | 379,777 |
| 2024-06-18 | 394.40 | 407.80 | 386.20 | 387.00 | 387.00 | 344,652 |
| 2024-06-17 | 385.00 | 397.80 | 380.20 | 389.00 | 389.00 | 457,765 |
| 2024-06-14 | 396.00 | 406.60 | 382.60 | 389.20 | 389.20 | 688,495 |
| 2024-06-13 | 415.00 | 416.86 | 395.60 | 395.60 | 395.60 | 718,672 |
| 2024-06-12 | 403.60 | 417.00 | 398.20 | 415.20 | 415.20 | 550,033 |
| 2024-06-11 | 407.00 | 411.40 | 398.00 | 401.60 | 401.60 | 472,978 |
| 2024-06-10 | 411.00 | 416.40 | 407.00 | 407.00 | 407.00 | 411,763 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.