Watches Of Switzerland Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 1,061.00 | 1,080.00 | 1,059.00 | 1,072.00 | 1,072.00 | 876,003 |
| 2022-04-11 | 1,116.00 | 1,116.00 | 1,079.00 | 1,095.00 | 1,095.00 | 1,202,766 |
| 2022-04-08 | 1,146.00 | 1,146.00 | 1,080.00 | 1,116.00 | 1,116.00 | 473,465 |
| 2022-04-07 | 1,122.00 | 1,148.00 | 1,103.00 | 1,105.00 | 1,105.00 | 300,350 |
| 2022-04-06 | 1,195.00 | 1,197.20 | 1,110.00 | 1,118.00 | 1,118.00 | 926,323 |
| 2022-04-05 | 1,117.00 | 1,180.00 | 1,117.00 | 1,180.00 | 1,180.00 | 731,070 |
| 2022-04-04 | 1,165.00 | 1,165.00 | 1,137.41 | 1,155.00 | 1,155.00 | 310,124 |
| 2022-04-01 | 1,153.00 | 1,160.00 | 1,132.00 | 1,141.00 | 1,141.00 | 301,299 |
| 2022-03-31 | 1,216.00 | 1,216.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,065,825 |
| 2022-03-30 | 1,184.00 | 1,224.00 | 1,165.62 | 1,192.00 | 1,192.00 | 1,108,543 |
| 2022-03-29 | 1,174.00 | 1,180.00 | 1,142.00 | 1,180.00 | 1,180.00 | 841,904 |
| 2022-03-28 | 1,148.00 | 1,152.00 | 1,112.00 | 1,144.00 | 1,144.00 | 465,386 |
| 2022-03-25 | 1,108.00 | 1,168.00 | 1,108.00 | 1,126.00 | 1,126.00 | 492,929 |
| 2022-03-24 | 1,160.00 | 1,172.00 | 1,112.00 | 1,126.00 | 1,126.00 | 375,608 |
| 2022-03-23 | 1,208.00 | 1,208.00 | 1,154.00 | 1,170.00 | 1,170.00 | 368,592 |
| 2022-03-22 | 1,084.00 | 1,172.00 | 1,084.00 | 1,148.00 | 1,148.00 | 406,856 |
| 2022-03-21 | 1,112.00 | 1,169.58 | 1,112.00 | 1,140.00 | 1,140.00 | 414,320 |
| 2022-03-18 | 1,110.00 | 1,170.00 | 1,102.00 | 1,164.00 | 1,164.00 | 826,778 |
| 2022-03-17 | 1,140.00 | 1,186.00 | 1,130.00 | 1,140.00 | 1,140.00 | 675,277 |
| 2022-03-16 | 1,038.00 | 1,164.00 | 1,038.00 | 1,126.00 | 1,126.00 | 1,066,067 |
| 2022-03-15 | 1,024.00 | 1,040.00 | 1,004.00 | 1,038.00 | 1,038.00 | 462,527 |
| 2022-03-14 | 1,078.00 | 1,078.00 | 1,024.81 | 1,036.00 | 1,036.00 | 434,436 |
| 2022-03-11 | 1,032.00 | 1,080.00 | 1,032.00 | 1,038.00 | 1,038.00 | 675,947 |
| 2022-03-10 | 1,110.00 | 1,110.00 | 1,029.35 | 1,034.00 | 1,034.00 | 897,655 |
| 2022-03-09 | 1,004.00 | 1,090.00 | 987.00 | 1,072.00 | 1,072.00 | 712,795 |
| 2022-03-08 | 952.00 | 999.20 | 914.00 | 972.00 | 972.00 | 1,071,793 |
| 2022-03-07 | 954.00 | 1,024.00 | 908.60 | 949.00 | 949.00 | 1,177,524 |
| 2022-03-04 | 1,160.00 | 1,160.00 | 987.00 | 987.00 | 987.00 | 626,134 |
| 2022-03-03 | 1,154.00 | 1,190.00 | 1,108.00 | 1,108.00 | 1,108.00 | 491,013 |
| 2022-03-02 | 1,184.00 | 1,192.00 | 1,135.39 | 1,178.00 | 1,178.00 | 574,516 |
| 2022-03-01 | 1,194.00 | 1,218.00 | 1,134.28 | 1,156.00 | 1,156.00 | 780,457 |
| 2022-02-28 | 1,274.00 | 1,274.00 | 1,158.81 | 1,212.00 | 1,212.00 | 766,029 |
| 2022-02-25 | 1,150.00 | 1,239.41 | 1,150.00 | 1,230.00 | 1,230.00 | 459,973 |
| 2022-02-24 | 1,214.00 | 1,243.37 | 1,184.00 | 1,188.00 | 1,188.00 | 705,679 |
| 2022-02-23 | 1,350.00 | 1,350.00 | 1,270.00 | 1,276.00 | 1,276.00 | 289,013 |
| 2022-02-22 | 1,252.00 | 1,324.00 | 1,239.22 | 1,306.00 | 1,306.00 | 1,036,725 |
| 2022-02-21 | 1,294.00 | 1,308.00 | 1,266.00 | 1,282.00 | 1,282.00 | 467,758 |
| 2022-02-18 | 1,378.00 | 1,378.00 | 1,288.00 | 1,288.00 | 1,288.00 | 408,177 |
| 2022-02-17 | 1,380.00 | 1,380.00 | 1,312.00 | 1,314.00 | 1,314.00 | 318,049 |
| 2022-02-16 | 1,316.00 | 1,354.00 | 1,296.00 | 1,324.00 | 1,324.00 | 416,635 |
| 2022-02-15 | 1,280.00 | 1,336.00 | 1,274.00 | 1,314.00 | 1,314.00 | 337,996 |
| 2022-02-14 | 1,306.00 | 1,306.00 | 1,269.66 | 1,292.00 | 1,292.00 | 1,059,581 |
| 2022-02-11 | 1,342.00 | 1,342.00 | 1,290.00 | 1,318.00 | 1,318.00 | 663,466 |
| 2022-02-10 | 1,336.00 | 1,397.01 | 1,281.44 | 1,318.00 | 1,318.00 | 843,421 |
| 2022-02-09 | 1,290.00 | 1,296.00 | 1,234.00 | 1,284.00 | 1,284.00 | 1,048,713 |
| 2022-02-08 | 1,206.00 | 1,260.00 | 1,206.00 | 1,234.00 | 1,234.00 | 550,330 |
| 2022-02-07 | 1,308.00 | 1,308.00 | 1,244.00 | 1,244.00 | 1,244.00 | 208,109 |
| 2022-02-04 | 1,260.00 | 1,268.00 | 1,236.00 | 1,250.00 | 1,250.00 | 339,120 |
| 2022-02-03 | 1,218.00 | 1,266.00 | 1,218.00 | 1,236.00 | 1,236.00 | 288,021 |
| 2022-02-02 | 1,358.00 | 1,358.00 | 1,268.00 | 1,268.00 | 1,268.00 | 393,606 |
| 2022-02-01 | 1,324.00 | 1,336.00 | 1,284.00 | 1,314.00 | 1,314.00 | 749,700 |
| 2022-01-31 | 1,234.00 | 1,272.00 | 1,206.00 | 1,272.00 | 1,272.00 | 465,349 |
| 2022-01-28 | 1,178.00 | 1,264.00 | 1,178.00 | 1,240.00 | 1,240.00 | 890,446 |
| 2022-01-27 | 1,198.00 | 1,238.00 | 1,194.00 | 1,232.00 | 1,232.00 | 329,401 |
| 2022-01-26 | 1,258.00 | 1,264.00 | 1,220.00 | 1,226.00 | 1,226.00 | 456,492 |
| 2022-01-25 | 1,186.00 | 1,236.00 | 1,184.00 | 1,214.00 | 1,214.00 | 507,493 |
| 2022-01-24 | 1,200.00 | 1,226.00 | 1,164.00 | 1,184.00 | 1,184.00 | 1,085,752 |
| 2022-01-21 | 1,212.00 | 1,266.00 | 1,210.00 | 1,226.00 | 1,226.00 | 1,026,413 |
| 2022-01-20 | 1,312.00 | 1,312.00 | 1,264.00 | 1,268.00 | 1,268.00 | 654,950 |
| 2022-01-19 | 1,218.00 | 1,300.00 | 1,202.00 | 1,286.00 | 1,286.00 | 1,462,554 |
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.