Watches Of Switzerland Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 574.00 | 598.50 | 574.00 | 591.50 | 591.50 | 686,007 |
| 2023-09-19 | 570.00 | 583.00 | 570.00 | 578.00 | 578.00 | 374,771 |
| 2023-09-18 | 608.00 | 608.00 | 574.00 | 583.00 | 583.00 | 444,356 |
| 2023-09-15 | 603.50 | 611.50 | 593.00 | 598.50 | 598.50 | 874,382 |
| 2023-09-14 | 620.00 | 620.00 | 577.50 | 601.50 | 601.50 | 471,445 |
| 2023-09-13 | 616.50 | 617.00 | 585.00 | 594.00 | 594.00 | 932,421 |
| 2023-09-12 | 623.00 | 634.00 | 606.00 | 618.50 | 618.50 | 843,717 |
| 2023-09-11 | 585.00 | 605.50 | 585.00 | 599.00 | 599.00 | 752,156 |
| 2023-09-08 | 602.00 | 604.00 | 581.00 | 604.00 | 604.00 | 779,342 |
| 2023-09-07 | 599.50 | 599.50 | 576.50 | 587.00 | 587.00 | 854,659 |
| 2023-09-06 | 613.00 | 613.00 | 592.50 | 599.50 | 599.50 | 744,676 |
| 2023-09-05 | 602.00 | 614.50 | 601.00 | 605.50 | 605.50 | 785,510 |
| 2023-09-04 | 603.00 | 616.50 | 599.00 | 611.00 | 611.00 | 1,510,902 |
| 2023-09-01 | 583.00 | 589.50 | 570.50 | 589.50 | 589.50 | 1,659,757 |
| 2023-08-31 | 581.00 | 592.50 | 574.50 | 582.50 | 582.50 | 765,119 |
| 2023-08-30 | 582.00 | 588.00 | 567.00 | 575.00 | 575.00 | 1,952,901 |
| 2023-08-29 | 575.00 | 581.50 | 561.50 | 577.00 | 577.00 | 6,404,795 |
| 2023-08-25 | 550.00 | 570.00 | 486.20 | 548.50 | 548.50 | 14,817,650 |
| 2023-08-24 | 716.50 | 719.00 | 693.00 | 693.50 | 693.50 | 279,924 |
| 2023-08-23 | 679.50 | 704.00 | 669.00 | 688.50 | 688.50 | 890,490 |
| 2023-08-22 | 728.50 | 728.50 | 684.00 | 700.00 | 700.00 | 429,845 |
| 2023-08-21 | 674.00 | 705.27 | 674.00 | 685.50 | 685.50 | 386,086 |
| 2023-08-18 | 702.00 | 712.00 | 691.00 | 706.50 | 706.50 | 395,382 |
| 2023-08-17 | 716.50 | 719.50 | 682.19 | 702.00 | 702.00 | 300,407 |
| 2023-08-16 | 708.50 | 737.56 | 708.50 | 728.00 | 728.00 | 312,180 |
| 2023-08-15 | 750.00 | 750.50 | 727.00 | 729.00 | 729.00 | 458,335 |
| 2023-08-14 | 711.50 | 747.50 | 709.00 | 744.50 | 744.50 | 929,166 |
| 2023-08-11 | 718.00 | 746.70 | 693.50 | 700.00 | 700.00 | 424,818 |
| 2023-08-10 | 704.00 | 740.00 | 682.00 | 709.50 | 709.50 | 1,195,344 |
| 2023-08-09 | 705.50 | 706.20 | 669.00 | 680.50 | 680.50 | 662,328 |
| 2023-08-08 | 725.00 | 725.00 | 687.00 | 694.50 | 694.50 | 321,204 |
| 2023-08-07 | 725.00 | 725.00 | 693.00 | 698.00 | 698.00 | 240,178 |
| 2023-08-04 | 720.00 | 720.00 | 679.50 | 715.50 | 715.50 | 1,001,864 |
| 2023-08-03 | 685.50 | 712.00 | 678.00 | 701.00 | 701.00 | 267,239 |
| 2023-08-02 | 711.00 | 714.00 | 696.00 | 698.50 | 698.50 | 699,755 |
| 2023-08-01 | 753.00 | 754.00 | 712.33 | 721.00 | 721.00 | 571,626 |
| 2023-07-31 | 734.00 | 758.50 | 722.50 | 753.50 | 753.50 | 510,602 |
| 2023-07-28 | 760.00 | 760.00 | 702.00 | 719.50 | 719.50 | 410,277 |
| 2023-07-27 | 732.50 | 742.00 | 715.50 | 730.00 | 730.00 | 387,885 |
| 2023-07-26 | 730.00 | 730.00 | 695.50 | 716.50 | 716.50 | 607,694 |
| 2023-07-25 | 729.00 | 734.50 | 685.50 | 709.00 | 709.00 | 490,077 |
| 2023-07-24 | 715.00 | 721.00 | 695.00 | 706.00 | 706.00 | 288,152 |
| 2023-07-21 | 739.00 | 753.80 | 713.16 | 717.50 | 717.50 | 1,159,081 |
| 2023-07-20 | 725.00 | 789.00 | 725.00 | 734.00 | 734.00 | 1,153,146 |
| 2023-07-19 | 710.00 | 767.50 | 710.00 | 756.00 | 756.00 | 868,979 |
| 2023-07-18 | 747.50 | 747.50 | 689.50 | 705.00 | 705.00 | 663,834 |
| 2023-07-17 | 717.50 | 731.50 | 710.77 | 714.50 | 714.50 | 1,005,294 |
| 2023-07-14 | 710.00 | 721.50 | 695.00 | 717.50 | 717.50 | 1,105,712 |
| 2023-07-13 | 663.50 | 759.50 | 647.00 | 710.50 | 710.50 | 1,511,123 |
| 2023-07-12 | 610.50 | 641.50 | 604.00 | 641.50 | 641.50 | 4,429,051 |
| 2023-07-11 | 601.00 | 618.50 | 601.00 | 610.50 | 610.50 | 2,317,140 |
| 2023-07-10 | 601.00 | 631.50 | 601.00 | 609.50 | 609.50 | 899,983 |
| 2023-07-07 | 604.00 | 618.50 | 585.20 | 613.50 | 613.50 | 889,013 |
| 2023-07-06 | 602.00 | 614.00 | 598.00 | 598.00 | 598.00 | 678,304 |
| 2023-07-05 | 623.00 | 632.00 | 606.00 | 616.00 | 616.00 | 2,690,541 |
| 2023-07-04 | 636.00 | 653.50 | 614.50 | 645.00 | 645.00 | 1,427,112 |
| 2023-07-03 | 611.50 | 635.50 | 611.50 | 635.50 | 635.50 | 644,035 |
| 2023-06-30 | 618.00 | 618.50 | 609.50 | 610.50 | 610.50 | 485,545 |
| 2023-06-29 | 618.00 | 649.00 | 609.50 | 609.50 | 609.50 | 375,121 |
| 2023-06-28 | 613.50 | 633.00 | 609.00 | 622.50 | 622.50 | 537,407 |
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.