Watches Of Switzerland Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 760.00 | 777.50 | 744.00 | 753.50 | 753.50 | 708,838 |
| 2022-10-05 | 753.50 | 771.00 | 736.50 | 764.50 | 764.50 | 1,721,053 |
| 2022-10-04 | 750.00 | 768.50 | 708.80 | 755.50 | 755.50 | 841,419 |
| 2022-10-03 | 678.00 | 736.00 | 660.50 | 722.50 | 722.50 | 625,889 |
| 2022-09-30 | 632.50 | 680.50 | 632.50 | 674.00 | 674.00 | 530,439 |
| 2022-09-29 | 689.00 | 712.50 | 639.50 | 654.00 | 654.00 | 1,122,741 |
| 2022-09-28 | 710.00 | 738.00 | 684.00 | 717.00 | 717.00 | 1,264,398 |
| 2022-09-27 | 800.00 | 800.00 | 738.50 | 738.50 | 738.50 | 574,706 |
| 2022-09-26 | 779.00 | 800.50 | 763.63 | 776.00 | 776.00 | 439,751 |
| 2022-09-23 | 775.00 | 792.00 | 765.00 | 779.00 | 779.00 | 945,099 |
| 2022-09-22 | 809.00 | 823.00 | 778.00 | 788.00 | 788.00 | 425,485 |
| 2022-09-21 | 797.00 | 832.38 | 795.50 | 828.00 | 828.00 | 3,269,112 |
| 2022-09-20 | 784.00 | 838.00 | 784.00 | 801.00 | 801.00 | 2,052,832 |
| 2022-09-16 | 845.00 | 845.00 | 805.00 | 824.00 | 824.00 | 1,079,665 |
| 2022-09-15 | 859.00 | 859.00 | 826.00 | 832.00 | 832.00 | 395,409 |
| 2022-09-14 | 870.50 | 870.50 | 827.50 | 840.50 | 840.50 | 2,130,587 |
| 2022-09-13 | 890.00 | 892.50 | 855.50 | 857.00 | 857.00 | 634,405 |
| 2022-09-12 | 895.50 | 900.00 | 857.50 | 875.00 | 875.00 | 648,007 |
| 2022-09-09 | 825.50 | 867.50 | 825.50 | 858.00 | 858.00 | 630,419 |
| 2022-09-08 | 845.00 | 845.00 | 808.70 | 825.50 | 825.50 | 436,341 |
| 2022-09-07 | 780.50 | 825.50 | 780.50 | 825.50 | 825.50 | 623,045 |
| 2022-09-06 | 745.00 | 812.00 | 745.00 | 807.50 | 807.50 | 854,590 |
| 2022-09-05 | 755.50 | 769.50 | 750.00 | 764.50 | 764.50 | 412,536 |
| 2022-09-02 | 760.00 | 774.50 | 735.50 | 771.00 | 771.00 | 2,739,573 |
| 2022-09-01 | 756.00 | 797.50 | 736.50 | 737.00 | 737.00 | 537,759 |
| 2022-08-31 | 815.00 | 815.00 | 779.00 | 784.50 | 784.50 | 562,795 |
| 2022-08-30 | 780.00 | 810.50 | 780.00 | 791.50 | 791.50 | 405,366 |
| 2022-08-26 | 810.00 | 831.50 | 778.00 | 791.00 | 791.00 | 783,096 |
| 2022-08-25 | 775.00 | 841.50 | 775.00 | 824.50 | 824.50 | 607,338 |
| 2022-08-24 | 786.00 | 805.00 | 778.00 | 805.00 | 805.00 | 338,013 |
| 2022-08-23 | 831.00 | 831.00 | 785.50 | 789.50 | 789.50 | 737,245 |
| 2022-08-22 | 876.50 | 876.50 | 824.70 | 828.00 | 828.00 | 321,985 |
| 2022-08-19 | 896.50 | 896.50 | 858.65 | 863.00 | 863.00 | 939,117 |
| 2022-08-18 | 918.50 | 918.50 | 884.00 | 897.00 | 897.00 | 242,132 |
| 2022-08-17 | 905.00 | 915.00 | 883.00 | 888.00 | 888.00 | 369,875 |
| 2022-08-16 | 924.50 | 946.50 | 890.50 | 898.00 | 898.00 | 2,160,731 |
| 2022-08-15 | 876.00 | 890.20 | 863.00 | 884.00 | 884.00 | 343,833 |
| 2022-08-12 | 869.50 | 875.50 | 856.00 | 871.00 | 871.00 | 170,131 |
| 2022-08-11 | 891.50 | 891.50 | 860.00 | 866.00 | 866.00 | 332,887 |
| 2022-08-10 | 824.50 | 884.00 | 813.46 | 880.50 | 880.50 | 307,014 |
| 2022-08-09 | 880.00 | 880.00 | 833.50 | 839.00 | 839.00 | 207,950 |
| 2022-08-08 | 843.50 | 868.00 | 840.50 | 858.50 | 858.50 | 195,115 |
| 2022-08-05 | 850.00 | 878.50 | 845.50 | 847.00 | 847.00 | 359,656 |
| 2022-08-04 | 835.00 | 879.00 | 835.00 | 875.00 | 875.00 | 2,639,553 |
| 2022-08-03 | 838.00 | 870.00 | 831.00 | 864.50 | 864.50 | 601,955 |
| 2022-08-02 | 885.00 | 885.00 | 831.50 | 836.50 | 836.50 | 1,400,859 |
| 2022-08-01 | 883.00 | 897.50 | 855.50 | 882.00 | 882.00 | 162,711 |
| 2022-07-29 | 871.50 | 888.50 | 867.13 | 887.00 | 887.00 | 391,099 |
| 2022-07-28 | 845.00 | 860.50 | 837.00 | 859.00 | 859.00 | 379,300 |
| 2022-07-27 | 808.50 | 852.00 | 808.50 | 840.50 | 840.50 | 493,605 |
| 2022-07-26 | 875.50 | 875.50 | 845.50 | 845.50 | 845.50 | 455,609 |
| 2022-07-25 | 871.50 | 891.29 | 843.21 | 875.00 | 875.00 | 832,253 |
| 2022-07-22 | 864.00 | 894.00 | 855.00 | 884.00 | 884.00 | 697,062 |
| 2022-07-21 | 834.00 | 869.50 | 811.00 | 862.50 | 862.50 | 510,486 |
| 2022-07-20 | 810.00 | 840.50 | 810.00 | 835.00 | 835.00 | 539,282 |
| 2022-07-19 | 790.50 | 825.50 | 786.50 | 819.00 | 819.00 | 824,845 |
| 2022-07-18 | 816.00 | 816.00 | 787.00 | 797.50 | 797.50 | 560,401 |
| 2022-07-15 | 760.00 | 781.00 | 750.40 | 779.00 | 779.00 | 564,641 |
| 2022-07-14 | 765.00 | 773.50 | 749.50 | 760.00 | 760.00 | 883,834 |
| 2022-07-13 | 759.00 | 766.50 | 735.50 | 750.50 | 750.50 | 638,279 |
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.