Watches Of Switzerland Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 424.20 | 426.60 | 406.40 | 414.40 | 414.40 | 397,750 |
| 2024-06-06 | 415.00 | 426.70 | 410.80 | 423.80 | 423.80 | 410,627 |
| 2024-06-05 | 415.00 | 421.66 | 404.60 | 414.00 | 414.00 | 628,718 |
| 2024-06-04 | 415.00 | 429.60 | 405.20 | 414.00 | 414.00 | 2,260,832 |
| 2024-06-03 | 401.40 | 428.00 | 401.40 | 414.40 | 414.40 | 620,701 |
| 2024-05-31 | 404.20 | 418.80 | 397.20 | 409.60 | 409.60 | 1,032,956 |
| 2024-05-30 | 387.80 | 416.00 | 387.80 | 407.40 | 407.40 | 1,371,480 |
| 2024-05-29 | 400.00 | 415.00 | 386.40 | 386.40 | 386.40 | 548,859 |
| 2024-05-28 | 408.00 | 411.80 | 396.80 | 398.80 | 398.80 | 584,984 |
| 2024-05-24 | 399.60 | 408.80 | 385.40 | 408.60 | 408.60 | 777,164 |
| 2024-05-23 | 400.80 | 408.00 | 389.40 | 396.00 | 396.00 | 3,743,655 |
| 2024-05-22 | 415.80 | 420.80 | 386.40 | 402.00 | 402.00 | 1,450,391 |
| 2024-05-21 | 419.00 | 440.40 | 407.80 | 415.40 | 415.40 | 750,902 |
| 2024-05-20 | 407.40 | 418.60 | 398.00 | 417.00 | 417.00 | 1,107,440 |
| 2024-05-17 | 409.60 | 420.80 | 370.00 | 406.40 | 406.40 | 1,537,185 |
| 2024-05-16 | 380.00 | 405.00 | 360.80 | 405.00 | 405.00 | 4,262,187 |
| 2024-05-15 | 343.60 | 349.40 | 333.48 | 337.80 | 337.80 | 2,240,191 |
| 2024-05-14 | 342.40 | 350.00 | 334.20 | 341.00 | 341.00 | 2,339,570 |
| 2024-05-13 | 341.80 | 342.00 | 324.40 | 334.60 | 334.60 | 1,680,371 |
| 2024-05-10 | 343.60 | 352.20 | 332.40 | 334.00 | 334.00 | 4,074,598 |
| 2024-05-09 | 324.00 | 340.90 | 324.00 | 336.80 | 336.80 | 8,182,855 |
| 2024-05-08 | 331.00 | 336.40 | 324.60 | 325.00 | 325.00 | 2,132,130 |
| 2024-05-07 | 340.20 | 349.80 | 332.60 | 332.60 | 332.60 | 1,105,866 |
| 2024-05-03 | 350.40 | 354.80 | 332.00 | 332.00 | 332.00 | 1,256,617 |
| 2024-05-02 | 335.60 | 351.00 | 333.80 | 345.00 | 345.00 | 1,308,901 |
| 2024-05-01 | 340.20 | 343.00 | 333.20 | 334.40 | 334.40 | 573,580 |
| 2024-04-30 | 351.20 | 356.80 | 338.80 | 338.80 | 338.80 | 458,609 |
| 2024-04-29 | 341.60 | 356.80 | 339.60 | 351.80 | 351.80 | 1,278,118 |
| 2024-04-26 | 335.00 | 353.80 | 335.00 | 344.00 | 344.00 | 2,048,359 |
| 2024-04-25 | 354.00 | 360.40 | 334.20 | 334.20 | 334.20 | 1,923,270 |
| 2024-04-24 | 352.00 | 363.00 | 352.00 | 355.80 | 355.80 | 763,520 |
| 2024-04-23 | 344.60 | 362.60 | 344.60 | 362.60 | 362.60 | 2,035,776 |
| 2024-04-22 | 342.40 | 357.20 | 338.80 | 344.80 | 344.80 | 728,623 |
| 2024-04-19 | 334.00 | 342.40 | 325.40 | 342.40 | 342.40 | 1,133,468 |
| 2024-04-18 | 349.60 | 354.00 | 333.40 | 336.00 | 336.00 | 961,118 |
| 2024-04-17 | 337.80 | 356.00 | 337.80 | 349.60 | 349.60 | 622,480 |
| 2024-04-16 | 349.20 | 357.00 | 337.80 | 337.80 | 337.80 | 1,012,641 |
| 2024-04-15 | 356.00 | 367.00 | 350.00 | 358.60 | 358.60 | 495,048 |
| 2024-04-12 | 374.00 | 377.80 | 355.60 | 355.60 | 355.60 | 925,605 |
| 2024-04-11 | 351.40 | 376.60 | 351.40 | 373.00 | 373.00 | 878,069 |
| 2024-04-10 | 352.00 | 366.25 | 347.00 | 354.80 | 354.80 | 578,719 |
| 2024-04-09 | 360.00 | 366.20 | 351.80 | 351.80 | 351.80 | 614,401 |
| 2024-04-08 | 350.00 | 368.00 | 350.00 | 360.00 | 360.00 | 548,567 |
| 2024-04-05 | 354.00 | 355.20 | 342.40 | 355.00 | 355.00 | 589,510 |
| 2024-04-04 | 352.80 | 357.00 | 349.40 | 355.80 | 355.80 | 832,714 |
| 2024-04-03 | 357.80 | 357.80 | 342.20 | 353.20 | 353.20 | 707,382 |
| 2024-04-02 | 359.40 | 364.80 | 340.80 | 340.80 | 340.80 | 1,359,859 |
| 2024-03-28 | 358.80 | 361.80 | 351.20 | 358.60 | 358.60 | 527,600 |
| 2024-03-27 | 340.80 | 354.60 | 338.20 | 354.60 | 354.60 | 1,306,399 |
| 2024-03-26 | 338.40 | 340.00 | 325.00 | 340.00 | 340.00 | 1,641,842 |
| 2024-03-25 | 333.60 | 338.40 | 325.58 | 332.20 | 332.20 | 1,003,108 |
| 2024-03-22 | 351.80 | 364.60 | 324.80 | 333.40 | 333.40 | 1,671,680 |
| 2024-03-21 | 359.40 | 361.40 | 338.80 | 343.60 | 343.60 | 698,655 |
| 2024-03-20 | 360.00 | 369.40 | 338.60 | 344.20 | 344.20 | 2,225,621 |
| 2024-03-19 | 374.20 | 375.80 | 364.20 | 366.40 | 366.40 | 1,101,219 |
| 2024-03-18 | 372.60 | 382.20 | 365.00 | 378.00 | 378.00 | 499,092 |
| 2024-03-15 | 371.60 | 376.00 | 363.80 | 374.60 | 374.60 | 2,222,350 |
| 2024-03-14 | 376.20 | 393.60 | 372.80 | 373.60 | 373.60 | 595,679 |
| 2024-03-13 | 384.00 | 396.40 | 381.60 | 389.20 | 389.20 | 3,983,507 |
| 2024-03-12 | 389.40 | 389.60 | 377.20 | 380.80 | 380.80 | 1,101,105 |
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.