Watches Of Switzerland Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 685.00 | 712.50 | 670.50 | 671.00 | 671.00 | 542,239 |
| 2023-12-12 | 724.00 | 728.00 | 676.50 | 690.00 | 690.00 | 648,769 |
| 2023-12-11 | 702.00 | 715.00 | 666.50 | 715.00 | 715.00 | 679,419 |
| 2023-12-08 | 653.50 | 694.00 | 653.50 | 669.50 | 669.50 | 737,229 |
| 2023-12-07 | 631.00 | 672.50 | 615.50 | 651.00 | 651.00 | 564,616 |
| 2023-12-06 | 645.00 | 657.00 | 638.05 | 655.50 | 655.50 | 508,380 |
| 2023-12-05 | 640.00 | 649.00 | 635.00 | 644.50 | 644.50 | 307,982 |
| 2023-12-04 | 645.00 | 673.00 | 631.83 | 646.50 | 646.50 | 477,339 |
| 2023-12-01 | 635.00 | 661.50 | 635.00 | 659.50 | 659.50 | 459,884 |
| 2023-11-30 | 637.00 | 660.92 | 631.00 | 654.00 | 654.00 | 1,362,092 |
| 2023-11-29 | 620.00 | 644.50 | 602.50 | 638.50 | 638.50 | 463,311 |
| 2023-11-28 | 612.00 | 623.00 | 601.00 | 623.00 | 623.00 | 383,315 |
| 2023-11-27 | 600.50 | 617.00 | 595.50 | 600.00 | 600.00 | 368,253 |
| 2023-11-24 | 631.00 | 631.00 | 597.50 | 603.00 | 603.00 | 359,789 |
| 2023-11-23 | 600.50 | 623.00 | 588.25 | 600.00 | 600.00 | 441,754 |
| 2023-11-22 | 600.00 | 625.00 | 600.00 | 614.00 | 614.00 | 511,823 |
| 2023-11-21 | 620.00 | 642.50 | 608.00 | 609.00 | 609.00 | 589,795 |
| 2023-11-20 | 600.00 | 627.00 | 588.50 | 618.00 | 618.00 | 555,332 |
| 2023-11-17 | 577.50 | 603.00 | 567.05 | 603.00 | 603.00 | 1,019,560 |
| 2023-11-16 | 612.00 | 618.00 | 578.50 | 578.50 | 578.50 | 689,052 |
| 2023-11-15 | 616.00 | 631.00 | 612.00 | 612.50 | 612.50 | 508,369 |
| 2023-11-14 | 574.50 | 634.50 | 569.50 | 618.00 | 618.00 | 842,998 |
| 2023-11-13 | 579.00 | 594.99 | 568.50 | 570.50 | 570.50 | 359,379 |
| 2023-11-10 | 584.00 | 585.50 | 569.10 | 574.50 | 574.50 | 1,630,676 |
| 2023-11-09 | 568.50 | 592.00 | 560.50 | 583.00 | 583.00 | 964,216 |
| 2023-11-08 | 592.50 | 596.50 | 568.00 | 571.50 | 571.50 | 983,675 |
| 2023-11-07 | 531.00 | 599.50 | 531.00 | 587.00 | 587.00 | 2,570,690 |
| 2023-11-06 | 530.00 | 547.00 | 510.00 | 519.00 | 519.00 | 515,490 |
| 2023-11-03 | 543.00 | 545.00 | 517.50 | 531.50 | 531.50 | 406,742 |
| 2023-11-02 | 508.00 | 529.50 | 502.00 | 518.50 | 518.50 | 665,327 |
| 2023-11-01 | 525.00 | 526.00 | 494.80 | 502.00 | 502.00 | 517,376 |
| 2023-10-31 | 513.00 | 514.00 | 486.60 | 501.00 | 501.00 | 284,777 |
| 2023-10-30 | 504.00 | 517.50 | 483.60 | 507.50 | 507.50 | 1,249,267 |
| 2023-10-27 | 491.20 | 504.00 | 489.40 | 503.00 | 503.00 | 423,426 |
| 2023-10-26 | 492.00 | 502.00 | 488.00 | 500.00 | 500.00 | 1,554,539 |
| 2023-10-25 | 510.00 | 510.00 | 488.80 | 498.80 | 498.80 | 819,812 |
| 2023-10-24 | 498.20 | 513.50 | 490.80 | 513.50 | 513.50 | 897,765 |
| 2023-10-23 | 490.00 | 510.00 | 475.40 | 500.00 | 500.00 | 576,551 |
| 2023-10-20 | 478.60 | 494.00 | 478.60 | 489.00 | 489.00 | 493,812 |
| 2023-10-19 | 500.00 | 500.00 | 480.60 | 486.80 | 486.80 | 361,796 |
| 2023-10-18 | 488.00 | 512.50 | 488.00 | 497.40 | 497.40 | 720,071 |
| 2023-10-17 | 495.00 | 512.00 | 495.00 | 512.00 | 512.00 | 495,267 |
| 2023-10-16 | 492.60 | 500.50 | 483.60 | 498.80 | 498.80 | 2,274,740 |
| 2023-10-13 | 500.00 | 500.00 | 476.20 | 495.60 | 495.60 | 1,163,818 |
| 2023-10-12 | 506.00 | 512.00 | 486.00 | 486.00 | 486.00 | 727,863 |
| 2023-10-11 | 534.00 | 538.00 | 502.50 | 502.50 | 502.50 | 1,515,521 |
| 2023-10-10 | 516.00 | 537.50 | 507.00 | 533.50 | 533.50 | 680,959 |
| 2023-10-09 | 523.50 | 523.50 | 494.60 | 506.00 | 506.00 | 461,875 |
| 2023-10-06 | 520.50 | 527.00 | 507.00 | 518.50 | 518.50 | 498,398 |
| 2023-10-05 | 515.00 | 527.04 | 511.50 | 514.50 | 514.50 | 555,724 |
| 2023-10-04 | 513.00 | 526.00 | 510.50 | 513.50 | 513.50 | 939,368 |
| 2023-10-03 | 527.00 | 532.00 | 515.50 | 519.50 | 519.50 | 500,893 |
| 2023-10-02 | 533.00 | 548.00 | 516.50 | 525.50 | 525.50 | 786,280 |
| 2023-09-29 | 522.00 | 546.50 | 522.00 | 535.00 | 535.00 | 749,306 |
| 2023-09-28 | 540.00 | 540.00 | 517.31 | 521.00 | 521.00 | 600,253 |
| 2023-09-27 | 545.00 | 554.00 | 540.00 | 541.50 | 541.50 | 670,782 |
| 2023-09-26 | 565.00 | 565.00 | 536.00 | 552.50 | 552.50 | 1,658,264 |
| 2023-09-25 | 598.00 | 621.50 | 540.50 | 548.00 | 548.00 | 684,038 |
| 2023-09-22 | 591.00 | 591.00 | 571.00 | 574.50 | 574.50 | 557,204 |
| 2023-09-21 | 587.00 | 598.00 | 571.00 | 581.50 | 581.50 | 387,954 |
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.