Watches Of Switzerland Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 521.00 | 521.00 | 504.00 | 505.50 | 505.50 | 607,568 |
| 2026-04-28 | 508.50 | 528.00 | 503.50 | 515.00 | 515.00 | 716,558 |
| 2026-04-27 | 518.00 | 518.00 | 504.00 | 508.50 | 508.50 | 370,006 |
| 2026-04-24 | 526.00 | 527.50 | 507.50 | 508.50 | 508.50 | 491,225 |
| 2026-04-23 | 526.00 | 538.50 | 515.00 | 526.00 | 526.00 | 251,104 |
| 2026-04-22 | 535.50 | 540.50 | 524.00 | 526.50 | 526.50 | 294,295 |
| 2026-04-21 | 531.50 | 545.00 | 511.00 | 538.50 | 538.50 | 331,996 |
| 2026-04-20 | 523.50 | 532.50 | 516.00 | 526.50 | 526.50 | 243,269 |
| 2026-04-17 | 517.50 | 536.50 | 511.50 | 530.50 | 530.50 | 1,669,483 |
| 2026-04-16 | 508.00 | 516.00 | 503.00 | 514.00 | 514.00 | 357,015 |
| 2026-04-15 | 513.00 | 514.50 | 499.60 | 507.00 | 507.00 | 402,900 |
| 2026-04-14 | 498.20 | 514.00 | 497.40 | 514.00 | 514.00 | 299,185 |
| 2026-04-13 | 506.00 | 506.00 | 489.00 | 494.80 | 494.80 | 268,212 |
| 2026-04-10 | 496.00 | 506.00 | 482.20 | 503.00 | 503.00 | 420,822 |
| 2026-04-09 | 485.80 | 489.40 | 477.00 | 489.00 | 489.00 | 406,371 |
| 2026-04-08 | 480.60 | 505.50 | 464.20 | 492.00 | 492.00 | 895,716 |
| 2026-04-07 | 460.00 | 472.40 | 456.00 | 460.60 | 460.60 | 272,489 |
| 2026-04-02 | 450.80 | 462.00 | 443.08 | 460.20 | 460.20 | 855,058 |
| 2026-04-01 | 458.20 | 463.40 | 449.20 | 457.60 | 457.60 | 363,570 |
| 2026-03-31 | 426.40 | 446.80 | 426.40 | 444.60 | 444.60 | 1,058,692 |
| 2026-03-30 | 441.60 | 443.80 | 432.80 | 436.60 | 436.60 | 562,349 |
| 2026-03-27 | 459.00 | 459.00 | 442.80 | 445.80 | 445.80 | 385,048 |
| 2026-03-26 | 446.20 | 462.80 | 446.20 | 454.80 | 454.80 | 826,383 |
| 2026-03-25 | 458.20 | 464.40 | 442.40 | 457.20 | 457.20 | 277,550 |
| 2026-03-24 | 459.60 | 459.60 | 438.80 | 456.00 | 456.00 | 685,699 |
| 2026-03-23 | 437.80 | 468.00 | 428.20 | 453.20 | 453.20 | 508,667 |
| 2026-03-20 | 453.80 | 457.20 | 442.22 | 446.40 | 446.40 | 1,406,960 |
| 2026-03-19 | 450.80 | 457.40 | 444.60 | 449.20 | 449.20 | 718,426 |
| 2026-03-18 | 460.00 | 474.60 | 453.20 | 458.80 | 458.80 | 279,789 |
| 2026-03-17 | 458.00 | 467.80 | 446.40 | 459.80 | 459.80 | 1,266,382 |
| 2026-03-16 | 455.00 | 460.20 | 445.00 | 452.40 | 452.40 | 365,660 |
| 2026-03-13 | 465.00 | 484.20 | 447.40 | 457.40 | 457.40 | 372,731 |
| 2026-03-12 | 469.80 | 483.00 | 464.07 | 468.40 | 468.40 | 485,405 |
| 2026-03-11 | 486.00 | 486.00 | 468.40 | 477.00 | 477.00 | 549,449 |
| 2026-03-10 | 480.00 | 489.60 | 468.40 | 485.80 | 485.80 | 258,383 |
| 2026-03-09 | 465.20 | 475.00 | 456.00 | 467.80 | 467.80 | 397,850 |
| 2026-03-06 | 487.80 | 491.80 | 475.80 | 480.00 | 480.00 | 286,623 |
| 2026-03-05 | 484.20 | 493.71 | 481.20 | 482.00 | 482.00 | 940,033 |
| 2026-03-04 | 468.40 | 485.80 | 458.60 | 485.80 | 485.80 | 1,168,489 |
| 2026-03-03 | 486.20 | 488.40 | 459.18 | 462.20 | 462.20 | 1,584,816 |
| 2026-03-02 | 480.00 | 500.50 | 461.00 | 492.60 | 492.60 | 432,990 |
| 2026-02-27 | 522.00 | 525.50 | 511.00 | 511.00 | 511.00 | 901,239 |
| 2026-02-26 | 504.00 | 518.50 | 503.50 | 518.50 | 518.50 | 266,042 |
| 2026-02-25 | 519.00 | 528.50 | 508.00 | 508.00 | 508.00 | 137,746 |
| 2026-02-24 | 505.50 | 523.00 | 505.50 | 517.00 | 517.00 | 326,428 |
| 2026-02-23 | 507.00 | 521.00 | 502.50 | 507.00 | 507.00 | 637,832 |
| 2026-02-20 | 497.80 | 510.00 | 495.80 | 506.00 | 506.00 | 320,951 |
| 2026-02-19 | 500.00 | 504.00 | 493.60 | 500.00 | 500.00 | 1,538,610 |
| 2026-02-18 | 492.40 | 499.60 | 490.59 | 495.80 | 495.80 | 150,836 |
| 2026-02-17 | 482.00 | 498.40 | 480.60 | 492.80 | 492.80 | 231,743 |
| 2026-02-16 | 500.00 | 500.27 | 480.20 | 480.60 | 480.60 | 328,585 |
| 2026-02-13 | 477.00 | 482.60 | 474.80 | 480.60 | 480.60 | 1,101,017 |
| 2026-02-12 | 490.40 | 498.60 | 478.00 | 478.00 | 478.00 | 280,980 |
| 2026-02-11 | 492.20 | 494.60 | 482.80 | 482.80 | 482.80 | 446,198 |
| 2026-02-10 | 484.40 | 499.40 | 484.40 | 494.60 | 494.60 | 901,470 |
| 2026-02-09 | 488.00 | 501.00 | 486.20 | 490.60 | 490.60 | 444,922 |
| 2026-02-06 | 490.80 | 498.00 | 480.00 | 485.60 | 485.60 | 386,417 |
| 2026-02-05 | 502.00 | 511.39 | 485.80 | 490.20 | 490.20 | 454,154 |
| 2026-02-04 | 514.00 | 514.33 | 488.20 | 502.50 | 502.50 | 911,820 |
| 2026-02-03 | 526.00 | 533.02 | 511.00 | 514.50 | 514.50 | 655,737 |
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.