Watches Of Switzerland Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 826.00 | 859.45 | 825.00 | 841.00 | 841.00 | 747,966 |
| 2022-12-30 | 830.00 | 840.14 | 820.50 | 820.50 | 820.50 | 137,085 |
| 2022-12-29 | 825.00 | 839.17 | 817.50 | 835.50 | 835.50 | 249,430 |
| 2022-12-28 | 844.00 | 844.00 | 814.95 | 826.50 | 826.50 | 484,632 |
| 2022-12-23 | 827.50 | 828.50 | 812.00 | 812.50 | 812.50 | 157,018 |
| 2022-12-22 | 829.50 | 835.00 | 811.00 | 819.00 | 819.00 | 505,775 |
| 2022-12-21 | 828.50 | 834.50 | 806.13 | 830.00 | 830.00 | 1,685,822 |
| 2022-12-20 | 786.50 | 825.37 | 786.50 | 802.50 | 802.50 | 635,195 |
| 2022-12-19 | 846.00 | 851.50 | 827.00 | 827.00 | 827.00 | 509,987 |
| 2022-12-16 | 877.50 | 877.50 | 836.50 | 842.50 | 842.50 | 2,102,491 |
| 2022-12-15 | 881.00 | 928.50 | 869.86 | 878.50 | 878.50 | 1,334,251 |
| 2022-12-14 | 932.50 | 934.24 | 888.50 | 908.00 | 908.00 | 1,738,291 |
| 2022-12-13 | 965.00 | 996.00 | 931.50 | 959.00 | 959.00 | 1,319,556 |
| 2022-12-12 | 965.00 | 965.00 | 925.50 | 936.50 | 936.50 | 825,762 |
| 2022-12-09 | 958.00 | 958.00 | 918.04 | 942.00 | 942.00 | 1,038,876 |
| 2022-12-08 | 940.00 | 956.00 | 924.00 | 927.50 | 927.50 | 665,174 |
| 2022-12-07 | 970.00 | 970.00 | 936.50 | 946.00 | 946.00 | 1,445,226 |
| 2022-12-06 | 970.50 | 979.50 | 929.00 | 954.00 | 954.00 | 5,223,951 |
| 2022-12-05 | 980.00 | 1,028.00 | 974.50 | 974.50 | 974.50 | 517,911 |
| 2022-12-02 | 1,055.00 | 1,061.07 | 1,008.00 | 1,018.00 | 1,018.00 | 1,252,954 |
| 2022-12-01 | 1,047.00 | 1,053.00 | 1,022.00 | 1,037.00 | 1,037.00 | 574,058 |
| 2022-11-30 | 1,001.00 | 1,031.00 | 999.50 | 1,026.00 | 1,026.00 | 12,850,930 |
| 2022-11-29 | 1,019.00 | 1,019.00 | 979.50 | 995.50 | 995.50 | 696,266 |
| 2022-11-28 | 972.50 | 1,003.00 | 961.37 | 980.00 | 980.00 | 617,084 |
| 2022-11-25 | 1,021.00 | 1,031.80 | 1,012.00 | 1,024.00 | 1,024.00 | 749,454 |
| 2022-11-24 | 1,059.00 | 1,059.00 | 1,030.00 | 1,032.00 | 1,032.00 | 352,770 |
| 2022-11-23 | 1,020.00 | 1,039.00 | 996.50 | 1,033.00 | 1,033.00 | 575,246 |
| 2022-11-22 | 1,001.00 | 1,030.00 | 996.50 | 997.50 | 997.50 | 577,664 |
| 2022-11-21 | 1,013.00 | 1,023.00 | 987.50 | 1,013.00 | 1,013.00 | 545,626 |
| 2022-11-18 | 972.50 | 1,003.00 | 962.50 | 993.00 | 993.00 | 547,206 |
| 2022-11-17 | 985.00 | 996.50 | 945.50 | 964.00 | 964.00 | 481,810 |
| 2022-11-16 | 1,031.00 | 1,031.00 | 953.50 | 965.50 | 965.50 | 519,879 |
| 2022-11-15 | 989.50 | 1,002.00 | 982.00 | 986.50 | 986.50 | 1,095,352 |
| 2022-11-14 | 1,001.00 | 1,001.00 | 935.00 | 983.50 | 983.50 | 1,156,724 |
| 2022-11-11 | 999.50 | 1,024.00 | 972.32 | 980.50 | 980.50 | 1,879,057 |
| 2022-11-10 | 950.00 | 996.00 | 889.78 | 972.00 | 972.00 | 760,532 |
| 2022-11-09 | 925.00 | 930.99 | 890.00 | 917.00 | 917.00 | 591,773 |
| 2022-11-08 | 904.50 | 925.50 | 891.90 | 915.00 | 915.00 | 1,247,440 |
| 2022-11-07 | 873.50 | 912.00 | 857.50 | 896.50 | 896.50 | 772,750 |
| 2022-11-04 | 789.50 | 900.00 | 789.50 | 869.50 | 869.50 | 733,976 |
| 2022-11-03 | 817.50 | 837.00 | 805.00 | 830.00 | 830.00 | 366,371 |
| 2022-11-02 | 822.00 | 847.00 | 814.00 | 840.50 | 840.50 | 470,167 |
| 2022-11-01 | 775.00 | 831.00 | 748.50 | 814.00 | 814.00 | 1,085,904 |
| 2022-10-31 | 820.00 | 820.00 | 770.50 | 774.50 | 774.50 | 278,037 |
| 2022-10-28 | 815.00 | 815.50 | 787.15 | 797.50 | 797.50 | 626,259 |
| 2022-10-27 | 840.00 | 840.00 | 802.50 | 815.00 | 815.00 | 354,689 |
| 2022-10-26 | 798.50 | 829.00 | 795.00 | 819.50 | 819.50 | 2,323,873 |
| 2022-10-25 | 760.50 | 804.50 | 725.00 | 804.50 | 804.50 | 1,372,304 |
| 2022-10-24 | 740.00 | 769.00 | 739.00 | 763.00 | 763.00 | 610,060 |
| 2022-10-21 | 779.00 | 785.04 | 739.00 | 753.50 | 753.50 | 451,650 |
| 2022-10-20 | 750.00 | 782.50 | 750.00 | 773.00 | 773.00 | 2,751,584 |
| 2022-10-19 | 790.00 | 851.00 | 763.93 | 764.00 | 764.00 | 607,199 |
| 2022-10-18 | 801.50 | 820.50 | 795.50 | 807.00 | 807.00 | 781,078 |
| 2022-10-17 | 725.00 | 788.00 | 725.00 | 788.00 | 788.00 | 1,835,287 |
| 2022-10-14 | 750.00 | 773.50 | 736.00 | 745.50 | 745.50 | 1,524,387 |
| 2022-10-13 | 694.50 | 744.00 | 690.00 | 733.00 | 733.00 | 488,982 |
| 2022-10-12 | 700.00 | 715.00 | 679.00 | 702.00 | 702.00 | 556,924 |
| 2022-10-11 | 694.00 | 724.50 | 694.00 | 709.50 | 709.50 | 275,598 |
| 2022-10-10 | 721.00 | 721.00 | 699.00 | 705.50 | 705.50 | 358,020 |
| 2022-10-07 | 776.00 | 776.00 | 705.50 | 720.00 | 720.00 | 594,095 |
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.