Watches Of Switzerland Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 1,272.00 | 1,272.40 | 1,216.00 | 1,216.00 | 1,216.00 | 1,222,814 |
| 2022-01-17 | 1,276.00 | 1,294.00 | 1,253.92 | 1,266.00 | 1,266.00 | 787,775 |
| 2022-01-14 | 1,330.00 | 1,354.00 | 1,266.00 | 1,272.00 | 1,272.00 | 990,518 |
| 2022-01-13 | 1,358.00 | 1,372.00 | 1,342.00 | 1,358.00 | 1,358.00 | 756,087 |
| 2022-01-12 | 1,320.00 | 1,378.00 | 1,320.00 | 1,358.00 | 1,358.00 | 415,474 |
| 2022-01-11 | 1,330.00 | 1,370.00 | 1,330.00 | 1,344.00 | 1,344.00 | 462,623 |
| 2022-01-10 | 1,444.00 | 1,454.49 | 1,334.00 | 1,340.00 | 1,340.00 | 650,525 |
| 2022-01-07 | 1,392.00 | 1,462.00 | 1,392.00 | 1,440.00 | 1,440.00 | 533,173 |
| 2022-01-06 | 1,442.00 | 1,468.38 | 1,440.00 | 1,456.00 | 1,456.00 | 1,010,856 |
| 2022-01-05 | 1,516.00 | 1,519.39 | 1,480.00 | 1,486.00 | 1,486.00 | 498,131 |
| 2022-01-04 | 1,424.00 | 1,600.00 | 1,424.00 | 1,514.00 | 1,514.00 | 940,726 |
| 2021-12-31 | 1,440.00 | 1,488.00 | 1,418.00 | 1,420.00 | 1,420.00 | 177,146 |
| 2021-12-30 | 1,526.00 | 1,530.00 | 1,492.00 | 1,492.00 | 1,492.00 | 155,367 |
| 2021-12-29 | 1,480.00 | 1,518.00 | 1,475.20 | 1,518.00 | 1,518.00 | 296,799 |
| 2021-12-24 | 1,426.00 | 1,486.00 | 1,426.00 | 1,470.00 | 1,470.00 | 102,601 |
| 2021-12-23 | 1,380.00 | 1,474.00 | 1,380.00 | 1,470.00 | 1,470.00 | 410,224 |
| 2021-12-22 | 1,368.00 | 1,410.00 | 1,362.00 | 1,410.00 | 1,410.00 | 206,125 |
| 2021-12-21 | 1,440.00 | 1,440.00 | 1,356.00 | 1,374.00 | 1,374.00 | 371,262 |
| 2021-12-20 | 1,322.00 | 1,380.00 | 1,302.00 | 1,380.00 | 1,380.00 | 680,684 |
| 2021-12-17 | 1,380.00 | 1,380.00 | 1,306.00 | 1,340.00 | 1,340.00 | 1,622,111 |
| 2021-12-16 | 1,440.00 | 1,440.00 | 1,342.00 | 1,350.00 | 1,350.00 | 533,766 |
| 2021-12-15 | 1,432.00 | 1,434.00 | 1,378.00 | 1,388.00 | 1,388.00 | 1,283,158 |
| 2021-12-14 | 1,452.00 | 1,477.60 | 1,416.00 | 1,420.00 | 1,420.00 | 1,310,749 |
| 2021-12-13 | 1,476.00 | 1,476.00 | 1,422.00 | 1,454.00 | 1,454.00 | 1,308,894 |
| 2021-12-10 | 1,470.00 | 1,480.00 | 1,404.00 | 1,416.00 | 1,416.00 | 731,021 |
| 2021-12-09 | 1,428.00 | 1,567.99 | 1,428.00 | 1,482.00 | 1,482.00 | 872,655 |
| 2021-12-08 | 1,488.00 | 1,488.00 | 1,436.00 | 1,454.00 | 1,454.00 | 814,434 |
| 2021-12-07 | 1,442.00 | 1,486.00 | 1,426.00 | 1,480.00 | 1,480.00 | 756,953 |
| 2021-12-06 | 1,446.00 | 1,446.00 | 1,400.00 | 1,420.00 | 1,420.00 | 692,967 |
| 2021-12-03 | 1,440.00 | 1,460.00 | 1,386.00 | 1,390.00 | 1,390.00 | 704,055 |
| 2021-12-02 | 1,400.00 | 1,452.80 | 1,398.00 | 1,422.00 | 1,422.00 | 706,947 |
| 2021-12-01 | 1,360.00 | 1,428.00 | 1,354.00 | 1,414.00 | 1,414.00 | 707,805 |
| 2021-11-30 | 1,364.00 | 1,390.00 | 1,352.00 | 1,352.00 | 1,352.00 | 857,700 |
| 2021-11-29 | 1,366.00 | 1,402.24 | 1,334.00 | 1,392.00 | 1,392.00 | 1,213,512 |
| 2021-11-26 | 1,344.00 | 1,372.00 | 1,328.07 | 1,348.00 | 1,348.00 | 452,335 |
| 2021-11-25 | 1,400.00 | 1,402.00 | 1,370.00 | 1,378.00 | 1,378.00 | 264,022 |
| 2021-11-24 | 1,402.00 | 1,406.00 | 1,378.00 | 1,400.00 | 1,400.00 | 183,510 |
| 2021-11-23 | 1,384.00 | 1,410.00 | 1,344.00 | 1,398.00 | 1,398.00 | 215,989 |
| 2021-11-22 | 1,472.00 | 1,472.00 | 1,400.00 | 1,406.00 | 1,406.00 | 291,514 |
| 2021-11-19 | 1,412.00 | 1,424.10 | 1,372.00 | 1,416.00 | 1,416.00 | 839,737 |
| 2021-11-18 | 1,308.00 | 1,383.15 | 1,308.00 | 1,376.00 | 1,376.00 | 889,415 |
| 2021-11-17 | 1,302.00 | 1,318.00 | 1,300.34 | 1,306.00 | 1,306.00 | 795,120 |
| 2021-11-16 | 1,326.00 | 1,332.00 | 1,298.00 | 1,310.00 | 1,310.00 | 595,739 |
| 2021-11-15 | 1,256.00 | 1,326.00 | 1,256.00 | 1,326.00 | 1,326.00 | 475,474 |
| 2021-11-12 | 1,300.00 | 1,307.56 | 1,260.00 | 1,296.00 | 1,296.00 | 1,009,504 |
| 2021-11-11 | 1,264.00 | 1,326.00 | 1,254.00 | 1,300.00 | 1,300.00 | 1,026,828 |
| 2021-11-10 | 1,334.00 | 1,336.00 | 1,236.00 | 1,250.00 | 1,250.00 | 1,735,073 |
| 2021-11-09 | 1,164.00 | 1,382.00 | 1,163.37 | 1,304.00 | 1,304.00 | 2,073,703 |
| 2021-11-08 | 1,170.00 | 1,170.00 | 1,110.00 | 1,134.00 | 1,134.00 | 287,763 |
| 2021-11-05 | 1,100.00 | 1,137.80 | 1,100.00 | 1,130.00 | 1,130.00 | 513,300 |
| 2021-11-04 | 1,132.00 | 1,148.80 | 1,122.00 | 1,128.00 | 1,128.00 | 522,829 |
| 2021-11-03 | 1,136.00 | 1,153.07 | 1,124.00 | 1,130.00 | 1,130.00 | 257,385 |
| 2021-11-02 | 1,112.00 | 1,164.00 | 1,112.00 | 1,150.00 | 1,150.00 | 543,085 |
| 2021-11-01 | 1,166.00 | 1,166.00 | 1,130.00 | 1,138.00 | 1,138.00 | 219,793 |
| 2021-10-29 | 1,130.00 | 1,152.00 | 1,118.00 | 1,132.00 | 1,132.00 | 336,712 |
| 2021-10-28 | 1,152.00 | 1,152.00 | 1,104.00 | 1,116.00 | 1,116.00 | 389,838 |
| 2021-10-27 | 1,150.00 | 1,160.00 | 1,104.00 | 1,104.00 | 1,104.00 | 2,084,666 |
| 2021-10-26 | 1,182.00 | 1,182.00 | 1,122.00 | 1,140.00 | 1,140.00 | 686,418 |
| 2021-10-25 | 1,112.00 | 1,130.00 | 1,086.00 | 1,128.00 | 1,128.00 | 921,053 |
| 2021-10-22 | 1,090.00 | 1,092.00 | 1,074.00 | 1,092.00 | 1,092.00 | 1,037,346 |
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.