Watches Of Switzerland Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 614.50 | 639.50 | 609.00 | 615.00 | 615.00 | 401,503 |
| 2023-06-26 | 620.00 | 626.74 | 602.31 | 613.00 | 613.00 | 323,743 |
| 2023-06-23 | 629.00 | 630.50 | 593.00 | 621.00 | 621.00 | 433,700 |
| 2023-06-22 | 635.00 | 660.50 | 626.50 | 630.50 | 630.50 | 533,892 |
| 2023-06-21 | 647.00 | 673.65 | 633.50 | 646.00 | 646.00 | 518,404 |
| 2023-06-20 | 656.50 | 662.00 | 642.00 | 651.50 | 651.50 | 427,373 |
| 2023-06-19 | 654.00 | 660.50 | 646.42 | 655.00 | 655.00 | 331,809 |
| 2023-06-16 | 660.50 | 667.63 | 644.50 | 657.00 | 657.00 | 733,968 |
| 2023-06-15 | 672.50 | 672.50 | 631.50 | 655.00 | 655.00 | 659,241 |
| 2023-06-14 | 674.00 | 679.50 | 648.00 | 671.00 | 671.00 | 1,194,192 |
| 2023-06-13 | 658.00 | 670.00 | 646.00 | 669.00 | 669.00 | 550,382 |
| 2023-06-12 | 645.00 | 660.90 | 641.50 | 650.00 | 650.00 | 643,216 |
| 2023-06-09 | 640.50 | 652.00 | 634.40 | 645.00 | 645.00 | 495,886 |
| 2023-06-08 | 663.00 | 685.00 | 648.00 | 651.00 | 651.00 | 751,904 |
| 2023-06-07 | 685.00 | 685.00 | 657.00 | 662.00 | 662.00 | 475,085 |
| 2023-06-06 | 689.50 | 689.50 | 655.50 | 665.50 | 665.50 | 306,280 |
| 2023-06-05 | 678.00 | 680.00 | 656.00 | 664.00 | 664.00 | 761,059 |
| 2023-06-02 | 685.00 | 685.00 | 665.00 | 678.50 | 678.50 | 665,030 |
| 2023-06-01 | 672.00 | 688.50 | 655.00 | 665.00 | 665.00 | 459,788 |
| 2023-05-31 | 666.50 | 677.50 | 645.98 | 673.00 | 673.00 | 1,529,199 |
| 2023-05-30 | 665.50 | 694.50 | 664.50 | 669.50 | 669.50 | 440,598 |
| 2023-05-26 | 680.00 | 699.00 | 657.00 | 664.50 | 664.50 | 809,211 |
| 2023-05-25 | 660.00 | 686.00 | 660.00 | 661.50 | 661.50 | 959,981 |
| 2023-05-24 | 689.50 | 691.50 | 663.00 | 676.50 | 676.50 | 777,041 |
| 2023-05-23 | 694.50 | 718.50 | 691.50 | 696.50 | 696.50 | 1,279,198 |
| 2023-05-22 | 665.00 | 691.50 | 656.50 | 689.50 | 689.50 | 573,457 |
| 2023-05-19 | 690.00 | 696.00 | 659.00 | 661.00 | 661.00 | 1,512,309 |
| 2023-05-18 | 695.00 | 706.00 | 680.50 | 693.50 | 693.50 | 1,086,013 |
| 2023-05-17 | 650.00 | 702.50 | 645.16 | 697.50 | 697.50 | 2,283,384 |
| 2023-05-16 | 758.00 | 761.50 | 731.00 | 740.50 | 740.50 | 1,018,083 |
| 2023-05-15 | 776.00 | 791.00 | 755.00 | 760.00 | 760.00 | 567,506 |
| 2023-05-12 | 772.50 | 787.00 | 763.50 | 767.50 | 767.50 | 550,223 |
| 2023-05-11 | 775.50 | 791.00 | 752.00 | 773.00 | 773.00 | 382,461 |
| 2023-05-10 | 773.50 | 775.00 | 748.50 | 770.00 | 770.00 | 413,536 |
| 2023-05-09 | 760.00 | 781.50 | 760.00 | 767.00 | 767.00 | 593,723 |
| 2023-05-05 | 792.50 | 800.00 | 772.00 | 772.00 | 772.00 | 967,418 |
| 2023-05-04 | 807.50 | 807.50 | 789.50 | 793.50 | 793.50 | 726,913 |
| 2023-05-03 | 810.00 | 816.50 | 784.00 | 802.50 | 802.50 | 951,934 |
| 2023-05-02 | 899.50 | 899.50 | 810.50 | 812.00 | 812.00 | 781,321 |
| 2023-04-28 | 830.00 | 845.00 | 820.50 | 831.50 | 831.50 | 648,306 |
| 2023-04-27 | 805.50 | 841.50 | 805.50 | 835.00 | 835.00 | 1,247,626 |
| 2023-04-26 | 800.00 | 815.00 | 784.28 | 806.00 | 806.00 | 1,267,941 |
| 2023-04-25 | 747.50 | 847.00 | 747.50 | 820.00 | 820.00 | 2,514,494 |
| 2023-04-24 | 768.50 | 775.00 | 752.00 | 761.50 | 761.50 | 445,846 |
| 2023-04-21 | 744.00 | 757.50 | 734.50 | 757.50 | 757.50 | 656,457 |
| 2023-04-20 | 755.50 | 765.47 | 740.00 | 745.00 | 745.00 | 892,217 |
| 2023-04-19 | 728.00 | 760.00 | 719.38 | 758.50 | 758.50 | 1,712,018 |
| 2023-04-18 | 739.50 | 740.00 | 726.13 | 730.00 | 730.00 | 898,974 |
| 2023-04-17 | 741.00 | 753.00 | 732.50 | 733.00 | 733.00 | 380,274 |
| 2023-04-14 | 731.00 | 758.91 | 726.06 | 738.50 | 738.50 | 752,489 |
| 2023-04-13 | 755.00 | 774.00 | 730.50 | 730.50 | 730.50 | 1,112,785 |
| 2023-04-12 | 765.00 | 769.00 | 747.50 | 758.00 | 758.00 | 864,911 |
| 2023-04-11 | 751.50 | 785.00 | 751.50 | 774.00 | 774.00 | 148,707 |
| 2023-04-06 | 750.00 | 775.24 | 750.00 | 761.50 | 761.50 | 363,820 |
| 2023-04-05 | 800.00 | 800.00 | 762.00 | 766.00 | 766.00 | 671,170 |
| 2023-04-04 | 792.00 | 803.50 | 775.50 | 783.00 | 783.00 | 753,881 |
| 2023-04-03 | 835.00 | 835.00 | 788.50 | 792.00 | 792.00 | 670,253 |
| 2023-03-31 | 830.00 | 830.00 | 784.50 | 815.50 | 815.50 | 390,305 |
| 2023-03-30 | 809.50 | 828.50 | 790.50 | 806.50 | 806.50 | 528,406 |
| 2023-03-29 | 770.00 | 786.00 | 754.50 | 786.00 | 786.00 | 548,640 |
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.