Watches Of Switzerland Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 793.00 | 793.00 | 741.50 | 757.50 | 757.50 | 277,109 |
| 2023-03-27 | 783.00 | 784.50 | 765.50 | 768.00 | 768.00 | 415,042 |
| 2023-03-24 | 773.50 | 773.50 | 760.72 | 767.50 | 767.50 | 756,234 |
| 2023-03-23 | 777.00 | 777.00 | 742.50 | 775.50 | 775.50 | 386,762 |
| 2023-03-22 | 770.00 | 771.00 | 753.00 | 758.00 | 758.00 | 379,801 |
| 2023-03-21 | 745.00 | 777.50 | 745.00 | 770.50 | 770.50 | 1,264,385 |
| 2023-03-20 | 735.00 | 758.50 | 707.50 | 754.50 | 754.50 | 854,376 |
| 2023-03-17 | 771.50 | 785.00 | 730.50 | 743.00 | 743.00 | 1,013,266 |
| 2023-03-16 | 780.00 | 780.50 | 748.50 | 768.50 | 768.50 | 1,156,205 |
| 2023-03-15 | 787.00 | 799.50 | 749.00 | 761.50 | 761.50 | 922,822 |
| 2023-03-14 | 786.50 | 818.50 | 763.50 | 801.00 | 801.00 | 604,821 |
| 2023-03-13 | 847.50 | 847.50 | 774.50 | 777.50 | 777.50 | 946,760 |
| 2023-03-10 | 783.50 | 826.00 | 767.32 | 812.00 | 812.00 | 622,248 |
| 2023-03-09 | 821.00 | 821.00 | 785.94 | 798.50 | 798.50 | 231,256 |
| 2023-03-08 | 790.00 | 831.00 | 790.00 | 805.50 | 805.50 | 277,185 |
| 2023-03-07 | 817.00 | 828.50 | 806.50 | 812.00 | 812.00 | 703,605 |
| 2023-03-06 | 822.50 | 831.00 | 808.50 | 819.00 | 819.00 | 343,035 |
| 2023-03-03 | 800.00 | 822.50 | 795.50 | 818.50 | 818.50 | 910,277 |
| 2023-03-02 | 775.00 | 811.50 | 775.00 | 793.50 | 793.50 | 2,040,198 |
| 2023-03-01 | 814.50 | 847.00 | 810.50 | 810.50 | 810.50 | 1,500,031 |
| 2023-02-28 | 855.00 | 855.00 | 818.60 | 830.50 | 830.50 | 1,039,989 |
| 2023-02-27 | 839.50 | 846.00 | 827.47 | 843.50 | 843.50 | 362,168 |
| 2023-02-24 | 857.00 | 857.00 | 825.00 | 830.00 | 830.00 | 1,027,287 |
| 2023-02-23 | 841.00 | 863.00 | 835.00 | 840.00 | 840.00 | 720,231 |
| 2023-02-22 | 895.00 | 895.00 | 826.00 | 840.00 | 840.00 | 2,236,311 |
| 2023-02-21 | 840.00 | 886.00 | 840.00 | 875.00 | 875.00 | 1,902,420 |
| 2023-02-20 | 882.00 | 931.50 | 831.00 | 874.00 | 874.00 | 1,422,399 |
| 2023-02-17 | 879.00 | 883.50 | 851.00 | 877.00 | 877.00 | 380,494 |
| 2023-02-16 | 867.50 | 871.00 | 839.50 | 869.50 | 869.50 | 445,431 |
| 2023-02-15 | 847.00 | 850.00 | 813.68 | 843.50 | 843.50 | 501,742 |
| 2023-02-14 | 848.50 | 856.50 | 823.00 | 823.00 | 823.00 | 923,258 |
| 2023-02-13 | 851.50 | 855.50 | 828.00 | 845.00 | 845.00 | 613,455 |
| 2023-02-10 | 880.00 | 899.00 | 831.50 | 845.50 | 845.50 | 1,639,114 |
| 2023-02-09 | 980.00 | 990.00 | 837.76 | 895.00 | 895.00 | 2,307,574 |
| 2023-02-08 | 970.50 | 1,023.00 | 970.50 | 1,006.00 | 1,006.00 | 1,093,543 |
| 2023-02-07 | 1,009.00 | 1,012.00 | 975.00 | 990.00 | 990.00 | 3,142,457 |
| 2023-02-06 | 975.00 | 1,009.00 | 975.00 | 1,005.00 | 1,005.00 | 336,192 |
| 2023-02-03 | 990.50 | 1,016.00 | 960.73 | 1,002.00 | 1,002.00 | 517,388 |
| 2023-02-02 | 916.00 | 1,037.00 | 916.00 | 1,008.00 | 1,008.00 | 1,406,013 |
| 2023-02-01 | 950.00 | 976.00 | 946.50 | 956.00 | 956.00 | 407,490 |
| 2023-01-31 | 938.00 | 949.00 | 924.50 | 948.00 | 948.00 | 413,902 |
| 2023-01-30 | 936.50 | 968.50 | 914.50 | 939.00 | 939.00 | 554,360 |
| 2023-01-27 | 975.00 | 977.00 | 934.00 | 951.00 | 951.00 | 400,472 |
| 2023-01-26 | 910.00 | 951.50 | 910.00 | 949.50 | 949.50 | 538,225 |
| 2023-01-25 | 920.00 | 941.50 | 914.50 | 925.00 | 925.00 | 907,494 |
| 2023-01-24 | 970.00 | 970.00 | 912.00 | 923.50 | 923.50 | 654,710 |
| 2023-01-23 | 955.50 | 961.00 | 929.50 | 930.00 | 930.00 | 562,977 |
| 2023-01-20 | 959.50 | 959.50 | 929.00 | 952.50 | 952.50 | 784,860 |
| 2023-01-19 | 945.00 | 974.00 | 929.50 | 931.00 | 931.00 | 592,594 |
| 2023-01-18 | 990.50 | 1,000.15 | 961.50 | 971.50 | 971.50 | 732,207 |
| 2023-01-17 | 981.50 | 1,021.00 | 981.50 | 996.50 | 996.50 | 849,882 |
| 2023-01-16 | 1,035.00 | 1,036.00 | 989.00 | 1,008.00 | 1,008.00 | 285,760 |
| 2023-01-13 | 1,019.00 | 1,019.00 | 986.05 | 996.50 | 996.50 | 1,042,960 |
| 2023-01-12 | 966.00 | 1,003.00 | 950.50 | 997.00 | 997.00 | 562,926 |
| 2023-01-11 | 925.50 | 976.50 | 924.50 | 954.00 | 954.00 | 736,179 |
| 2023-01-10 | 932.50 | 955.50 | 925.50 | 925.50 | 925.50 | 617,502 |
| 2023-01-09 | 952.50 | 952.50 | 916.50 | 936.00 | 936.00 | 234,829 |
| 2023-01-06 | 955.00 | 955.00 | 908.50 | 936.00 | 936.00 | 747,123 |
| 2023-01-05 | 822.00 | 939.06 | 822.00 | 928.00 | 928.00 | 1,570,941 |
| 2023-01-04 | 830.00 | 869.00 | 830.00 | 862.50 | 862.50 | 469,386 |
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.