Watches Of Switzerland Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 370.60 | 381.00 | 367.60 | 380.00 | 380.00 | 582,695 |
| 2024-03-08 | 388.00 | 395.60 | 369.20 | 377.00 | 377.00 | 1,177,658 |
| 2024-03-07 | 387.80 | 394.00 | 382.60 | 388.20 | 388.20 | 1,208,647 |
| 2024-03-06 | 390.00 | 400.80 | 390.00 | 391.00 | 391.00 | 2,510,419 |
| 2024-03-05 | 404.40 | 416.80 | 380.20 | 393.20 | 393.20 | 625,099 |
| 2024-03-04 | 415.00 | 422.00 | 400.00 | 410.40 | 410.40 | 1,155,093 |
| 2024-03-01 | 403.20 | 418.60 | 401.60 | 414.20 | 414.20 | 631,072 |
| 2024-02-29 | 413.00 | 417.60 | 401.60 | 404.20 | 404.20 | 1,311,510 |
| 2024-02-28 | 414.00 | 436.80 | 408.80 | 408.80 | 408.80 | 1,538,082 |
| 2024-02-27 | 429.80 | 437.00 | 413.00 | 437.00 | 437.00 | 1,106,236 |
| 2024-02-26 | 422.40 | 431.80 | 405.60 | 417.40 | 417.40 | 495,856 |
| 2024-02-23 | 450.00 | 450.00 | 422.80 | 425.60 | 425.60 | 567,193 |
| 2024-02-22 | 429.00 | 442.80 | 421.40 | 440.40 | 440.40 | 865,229 |
| 2024-02-21 | 429.80 | 440.40 | 429.00 | 432.20 | 432.20 | 713,786 |
| 2024-02-20 | 434.60 | 436.80 | 424.20 | 432.00 | 432.00 | 814,081 |
| 2024-02-19 | 417.80 | 446.00 | 417.80 | 434.60 | 434.60 | 923,883 |
| 2024-02-16 | 431.60 | 437.80 | 418.00 | 423.60 | 423.60 | 1,213,024 |
| 2024-02-15 | 416.00 | 425.59 | 410.00 | 418.20 | 418.20 | 408,944 |
| 2024-02-14 | 412.00 | 418.00 | 406.60 | 414.40 | 414.40 | 617,738 |
| 2024-02-13 | 408.20 | 420.20 | 400.08 | 411.20 | 411.20 | 1,119,773 |
| 2024-02-12 | 398.20 | 416.00 | 394.20 | 410.00 | 410.00 | 1,553,226 |
| 2024-02-09 | 377.00 | 396.20 | 370.20 | 393.80 | 393.80 | 990,357 |
| 2024-02-08 | 389.80 | 392.00 | 372.40 | 372.40 | 372.40 | 1,086,727 |
| 2024-02-07 | 382.40 | 389.20 | 372.40 | 381.80 | 381.80 | 952,113 |
| 2024-02-06 | 370.40 | 382.60 | 360.20 | 382.40 | 382.40 | 959,021 |
| 2024-02-05 | 370.00 | 379.40 | 365.00 | 370.40 | 370.40 | 1,186,449 |
| 2024-02-02 | 377.40 | 382.00 | 359.60 | 359.60 | 359.60 | 805,390 |
| 2024-02-01 | 372.20 | 379.20 | 369.40 | 376.60 | 376.60 | 531,369 |
| 2024-01-31 | 370.00 | 377.90 | 355.80 | 374.00 | 374.00 | 1,047,072 |
| 2024-01-30 | 377.40 | 390.23 | 368.20 | 370.40 | 370.40 | 1,096,623 |
| 2024-01-29 | 388.00 | 391.40 | 370.20 | 376.00 | 376.00 | 938,468 |
| 2024-01-26 | 388.20 | 400.00 | 387.00 | 388.80 | 388.80 | 1,945,162 |
| 2024-01-25 | 380.80 | 390.00 | 379.00 | 386.00 | 386.00 | 1,520,020 |
| 2024-01-24 | 395.20 | 399.80 | 373.00 | 383.00 | 383.00 | 917,503 |
| 2024-01-23 | 389.80 | 394.00 | 380.00 | 389.20 | 389.20 | 1,188,813 |
| 2024-01-22 | 394.60 | 399.80 | 380.40 | 384.80 | 384.80 | 2,374,585 |
| 2024-01-19 | 373.20 | 392.00 | 362.80 | 385.60 | 385.60 | 4,583,855 |
| 2024-01-18 | 440.40 | 446.28 | 371.00 | 371.40 | 371.40 | 12,908,140 |
| 2024-01-17 | 588.00 | 604.50 | 575.00 | 587.00 | 587.00 | 289,588 |
| 2024-01-16 | 630.00 | 630.00 | 594.00 | 597.00 | 597.00 | 358,538 |
| 2024-01-15 | 600.00 | 625.00 | 600.00 | 604.00 | 604.00 | 496,307 |
| 2024-01-12 | 662.00 | 662.00 | 612.00 | 614.00 | 614.00 | 385,685 |
| 2024-01-11 | 636.00 | 658.50 | 628.50 | 629.50 | 629.50 | 267,075 |
| 2024-01-10 | 650.00 | 668.00 | 649.00 | 653.00 | 653.00 | 298,860 |
| 2024-01-09 | 675.00 | 675.00 | 651.52 | 658.00 | 658.00 | 373,798 |
| 2024-01-08 | 640.00 | 659.00 | 629.00 | 659.00 | 659.00 | 340,529 |
| 2024-01-05 | 640.00 | 640.00 | 619.00 | 631.00 | 631.00 | 372,870 |
| 2024-01-04 | 680.00 | 680.00 | 636.00 | 636.00 | 636.00 | 318,172 |
| 2024-01-03 | 660.00 | 687.00 | 654.50 | 657.50 | 657.50 | 424,919 |
| 2024-01-02 | 690.00 | 715.00 | 667.00 | 676.00 | 676.00 | 477,744 |
| 2023-12-29 | 646.00 | 727.00 | 646.00 | 708.50 | 708.50 | 259,452 |
| 2023-12-28 | 710.00 | 710.00 | 656.00 | 685.50 | 685.50 | 311,708 |
| 2023-12-27 | 681.00 | 690.00 | 649.50 | 684.50 | 684.50 | 696,281 |
| 2023-12-22 | 690.50 | 703.00 | 664.50 | 676.50 | 676.50 | 201,366 |
| 2023-12-21 | 710.50 | 710.50 | 693.50 | 698.50 | 698.50 | 287,990 |
| 2023-12-20 | 715.00 | 726.50 | 694.74 | 706.00 | 706.00 | 586,130 |
| 2023-12-19 | 690.00 | 712.50 | 689.00 | 709.50 | 709.50 | 1,203,223 |
| 2023-12-18 | 677.50 | 699.00 | 676.50 | 688.50 | 688.50 | 477,862 |
| 2023-12-15 | 678.00 | 710.00 | 678.00 | 695.50 | 695.50 | 1,071,403 |
| 2023-12-14 | 697.50 | 714.00 | 681.50 | 704.50 | 704.50 | 690,623 |
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.