Watches Of Switzerland Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 748.50 | 762.00 | 732.50 | 746.50 | 746.50 | 321,460 |
| 2022-07-11 | 768.50 | 768.50 | 722.80 | 763.00 | 763.00 | 574,922 |
| 2022-07-08 | 780.00 | 802.50 | 746.50 | 760.00 | 760.00 | 892,949 |
| 2022-07-07 | 800.00 | 869.50 | 775.55 | 800.00 | 800.00 | 1,175,840 |
| 2022-07-06 | 756.50 | 788.50 | 751.67 | 788.50 | 788.50 | 1,464,418 |
| 2022-07-05 | 790.00 | 792.00 | 734.50 | 750.00 | 750.00 | 614,353 |
| 2022-07-04 | 799.50 | 799.50 | 753.00 | 763.50 | 763.50 | 736,987 |
| 2022-07-01 | 766.50 | 800.00 | 759.88 | 773.50 | 773.50 | 409,011 |
| 2022-06-30 | 794.00 | 794.00 | 739.50 | 769.00 | 769.00 | 692,558 |
| 2022-06-29 | 800.00 | 809.50 | 779.00 | 801.50 | 801.50 | 470,218 |
| 2022-06-28 | 820.00 | 824.00 | 791.50 | 798.00 | 798.00 | 367,422 |
| 2022-06-27 | 829.50 | 829.50 | 800.50 | 810.00 | 810.00 | 2,254,160 |
| 2022-06-24 | 775.00 | 800.50 | 775.00 | 793.50 | 793.50 | 557,358 |
| 2022-06-23 | 749.00 | 785.50 | 749.00 | 778.50 | 778.50 | 478,036 |
| 2022-06-22 | 750.00 | 788.00 | 749.50 | 780.00 | 780.00 | 2,852,993 |
| 2022-06-21 | 760.00 | 791.00 | 760.00 | 776.00 | 776.00 | 652,315 |
| 2022-06-20 | 767.00 | 794.50 | 752.00 | 765.50 | 765.50 | 2,339,576 |
| 2022-06-17 | 776.50 | 776.50 | 748.95 | 759.50 | 759.50 | 646,885 |
| 2022-06-16 | 789.50 | 798.50 | 748.00 | 755.00 | 755.00 | 1,096,494 |
| 2022-06-15 | 777.00 | 801.00 | 777.00 | 800.00 | 800.00 | 1,546,894 |
| 2022-06-14 | 818.00 | 824.00 | 783.50 | 786.50 | 786.50 | 866,620 |
| 2022-06-13 | 858.00 | 864.00 | 806.88 | 809.00 | 809.00 | 677,514 |
| 2022-06-10 | 880.00 | 885.11 | 849.50 | 863.00 | 863.00 | 632,926 |
| 2022-06-09 | 919.00 | 922.50 | 886.50 | 886.50 | 886.50 | 636,253 |
| 2022-06-08 | 938.00 | 944.50 | 923.00 | 930.00 | 930.00 | 271,353 |
| 2022-06-07 | 946.50 | 950.50 | 912.00 | 935.50 | 935.50 | 572,261 |
| 2022-06-06 | 990.00 | 990.00 | 916.25 | 947.00 | 947.00 | 342,181 |
| 2022-06-01 | 963.50 | 967.00 | 941.50 | 943.50 | 943.50 | 1,149,039 |
| 2022-05-31 | 975.50 | 985.50 | 945.00 | 945.00 | 945.00 | 1,000,476 |
| 2022-05-30 | 924.00 | 1,065.16 | 902.50 | 980.00 | 980.00 | 450,920 |
| 2022-05-27 | 940.00 | 955.00 | 928.50 | 948.50 | 948.50 | 347,370 |
| 2022-05-26 | 897.00 | 939.50 | 897.00 | 933.50 | 933.50 | 242,869 |
| 2022-05-25 | 940.00 | 940.00 | 878.00 | 909.50 | 909.50 | 621,621 |
| 2022-05-24 | 931.00 | 935.50 | 898.00 | 906.50 | 906.50 | 371,051 |
| 2022-05-23 | 900.00 | 937.50 | 900.00 | 930.50 | 930.50 | 291,539 |
| 2022-05-20 | 904.00 | 928.00 | 897.50 | 901.50 | 901.50 | 502,731 |
| 2022-05-19 | 917.50 | 921.00 | 875.13 | 917.50 | 917.50 | 885,423 |
| 2022-05-18 | 1,024.00 | 1,024.00 | 917.50 | 917.50 | 917.50 | 824,396 |
| 2022-05-17 | 967.00 | 1,027.00 | 965.50 | 992.50 | 992.50 | 1,257,266 |
| 2022-05-16 | 947.50 | 974.00 | 931.00 | 974.00 | 974.00 | 440,013 |
| 2022-05-13 | 932.50 | 968.00 | 924.00 | 949.00 | 949.00 | 341,640 |
| 2022-05-12 | 897.50 | 931.00 | 876.00 | 916.50 | 916.50 | 888,651 |
| 2022-05-11 | 914.00 | 939.00 | 890.00 | 931.50 | 931.50 | 1,918,649 |
| 2022-05-10 | 820.00 | 879.50 | 820.00 | 857.00 | 857.00 | 1,188,025 |
| 2022-05-09 | 885.00 | 891.50 | 820.50 | 825.00 | 825.00 | 810,778 |
| 2022-05-06 | 883.00 | 904.49 | 827.50 | 875.50 | 875.50 | 1,151,527 |
| 2022-05-05 | 976.00 | 978.51 | 904.00 | 908.00 | 908.00 | 1,148,165 |
| 2022-05-04 | 1,040.00 | 1,040.00 | 952.50 | 956.00 | 956.00 | 400,263 |
| 2022-05-03 | 1,019.00 | 1,029.00 | 1,007.00 | 1,017.00 | 1,017.00 | 1,015,015 |
| 2022-04-29 | 1,017.00 | 1,053.00 | 1,017.00 | 1,021.00 | 1,021.00 | 396,218 |
| 2022-04-28 | 1,055.00 | 1,055.00 | 1,008.40 | 1,018.00 | 1,018.00 | 552,200 |
| 2022-04-27 | 985.00 | 1,035.00 | 985.00 | 1,016.00 | 1,016.00 | 731,608 |
| 2022-04-26 | 1,052.00 | 1,079.00 | 1,004.00 | 1,004.00 | 1,004.00 | 904,429 |
| 2022-04-25 | 1,097.00 | 1,105.59 | 1,034.46 | 1,058.00 | 1,058.00 | 923,752 |
| 2022-04-22 | 1,121.00 | 1,158.40 | 1,117.00 | 1,117.00 | 1,117.00 | 758,201 |
| 2022-04-21 | 1,191.00 | 1,193.80 | 1,147.00 | 1,159.00 | 1,159.00 | 308,073 |
| 2022-04-20 | 1,100.00 | 1,168.00 | 1,100.00 | 1,168.00 | 1,168.00 | 416,670 |
| 2022-04-19 | 1,110.00 | 1,151.00 | 1,098.00 | 1,127.00 | 1,127.00 | 380,536 |
| 2022-04-14 | 1,160.00 | 1,160.00 | 1,118.61 | 1,146.00 | 1,146.00 | 430,054 |
| 2022-04-13 | 1,076.00 | 1,121.00 | 1,064.00 | 1,121.00 | 1,121.00 | 1,257,053 |
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.