Watches Of Switzerland Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 513.00 | 527.50 | 510.00 | 526.50 | 526.50 | 378,855 |
| 2026-01-30 | 508.00 | 521.65 | 504.50 | 518.50 | 518.50 | 2,586,880 |
| 2026-01-29 | 527.50 | 534.50 | 503.73 | 507.00 | 507.00 | 3,019,710 |
| 2026-01-28 | 524.50 | 528.00 | 517.00 | 527.50 | 527.50 | 637,738 |
| 2026-01-27 | 534.00 | 535.60 | 523.50 | 529.50 | 529.50 | 354,829 |
| 2026-01-26 | 530.50 | 534.00 | 517.50 | 530.00 | 530.00 | 816,248 |
| 2026-01-23 | 527.00 | 553.00 | 523.00 | 534.00 | 534.00 | 1,780,927 |
| 2026-01-22 | 496.00 | 518.50 | 490.00 | 518.50 | 518.50 | 906,197 |
| 2026-01-21 | 479.00 | 492.00 | 475.00 | 488.60 | 488.60 | 2,037,632 |
| 2026-01-20 | 488.00 | 488.00 | 471.20 | 481.00 | 481.00 | 456,906 |
| 2026-01-19 | 479.20 | 490.00 | 475.20 | 478.60 | 478.60 | 464,010 |
| 2026-01-16 | 496.80 | 507.50 | 478.40 | 490.00 | 490.00 | 640,936 |
| 2026-01-15 | 485.00 | 488.40 | 473.40 | 477.60 | 477.60 | 451,750 |
| 2026-01-14 | 473.00 | 480.40 | 465.40 | 474.20 | 474.20 | 329,111 |
| 2026-01-13 | 471.20 | 476.60 | 466.20 | 471.60 | 471.60 | 166,093 |
| 2026-01-12 | 475.80 | 479.80 | 466.40 | 471.40 | 471.40 | 215,635 |
| 2026-01-09 | 479.20 | 491.00 | 471.40 | 473.00 | 473.00 | 2,068,477 |
| 2026-01-08 | 476.00 | 494.80 | 469.80 | 482.80 | 482.80 | 871,276 |
| 2026-01-07 | 467.60 | 480.80 | 462.00 | 476.80 | 476.80 | 576,325 |
| 2026-01-06 | 463.00 | 474.96 | 453.80 | 468.40 | 468.40 | 520,415 |
| 2026-01-05 | 464.40 | 476.00 | 455.00 | 466.00 | 466.00 | 2,823,835 |
| 2026-01-02 | 485.00 | 485.00 | 457.40 | 464.40 | 464.40 | 574,307 |
| 2025-12-31 | 460.20 | 483.00 | 460.00 | 474.00 | 474.00 | 127,824 |
| 2025-12-30 | 478.60 | 481.00 | 474.80 | 478.20 | 478.20 | 265,691 |
| 2025-12-29 | 474.20 | 481.00 | 461.60 | 478.40 | 478.40 | 351,011 |
| 2025-12-24 | 479.20 | 484.02 | 476.60 | 480.40 | 480.40 | 65,485 |
| 2025-12-23 | 486.60 | 490.00 | 481.40 | 481.40 | 481.40 | 332,481 |
| 2025-12-22 | 484.40 | 491.20 | 484.40 | 487.60 | 487.60 | 2,391,512 |
| 2025-12-19 | 493.40 | 497.40 | 483.00 | 485.00 | 485.00 | 841,423 |
| 2025-12-18 | 493.60 | 499.60 | 491.20 | 494.20 | 494.20 | 384,910 |
| 2025-12-17 | 508.00 | 508.00 | 491.80 | 493.80 | 493.80 | 955,712 |
| 2025-12-16 | 494.60 | 498.60 | 491.60 | 494.40 | 494.40 | 523,562 |
| 2025-12-15 | 490.00 | 504.50 | 490.00 | 495.20 | 495.20 | 393,255 |
| 2025-12-12 | 489.40 | 496.00 | 488.00 | 490.40 | 490.40 | 624,141 |
| 2025-12-11 | 489.80 | 495.20 | 486.80 | 489.20 | 489.20 | 449,059 |
| 2025-12-10 | 493.60 | 498.80 | 485.20 | 487.00 | 487.00 | 1,330,649 |
| 2025-12-09 | 487.60 | 495.40 | 487.60 | 495.00 | 495.00 | 486,653 |
| 2025-12-08 | 498.60 | 501.50 | 486.40 | 491.00 | 491.00 | 705,910 |
| 2025-12-05 | 488.80 | 507.00 | 486.11 | 498.60 | 498.60 | 1,962,439 |
| 2025-12-04 | 483.40 | 494.00 | 464.40 | 486.20 | 486.20 | 2,095,290 |
| 2025-12-03 | 475.00 | 481.46 | 472.00 | 475.80 | 475.80 | 623,587 |
| 2025-12-02 | 477.40 | 487.00 | 467.80 | 474.60 | 474.60 | 927,788 |
| 2025-12-01 | 479.80 | 481.00 | 471.20 | 479.80 | 479.80 | 690,203 |
| 2025-11-28 | 482.00 | 487.10 | 475.60 | 480.60 | 480.60 | 806,678 |
| 2025-11-27 | 460.00 | 483.20 | 459.60 | 481.40 | 481.40 | 1,005,496 |
| 2025-11-26 | 458.00 | 462.60 | 450.60 | 459.40 | 459.40 | 531,914 |
| 2025-11-25 | 449.60 | 459.00 | 443.60 | 457.20 | 457.20 | 445,564 |
| 2025-11-24 | 439.40 | 452.60 | 436.20 | 447.40 | 447.40 | 1,848,909 |
| 2025-11-21 | 430.00 | 440.00 | 427.80 | 439.00 | 439.00 | 652,440 |
| 2025-11-20 | 448.40 | 448.40 | 432.00 | 434.60 | 434.60 | 834,539 |
| 2025-11-19 | 440.00 | 440.60 | 434.60 | 438.20 | 438.20 | 1,099,555 |
| 2025-11-18 | 430.00 | 439.60 | 426.40 | 437.40 | 437.40 | 827,631 |
| 2025-11-17 | 447.40 | 449.20 | 437.20 | 440.40 | 440.40 | 992,042 |
| 2025-11-14 | 437.00 | 447.40 | 433.20 | 444.40 | 444.40 | 1,482,897 |
| 2025-11-13 | 445.60 | 452.44 | 439.00 | 439.20 | 439.20 | 1,038,453 |
| 2025-11-12 | 453.80 | 455.00 | 441.60 | 444.20 | 444.20 | 518,118 |
| 2025-11-11 | 435.00 | 465.00 | 430.40 | 447.00 | 447.00 | 3,108,546 |
| 2025-11-10 | 409.80 | 424.60 | 402.20 | 424.60 | 424.60 | 1,047,103 |
| 2025-11-07 | 403.00 | 418.80 | 400.60 | 401.40 | 401.40 | 2,195,046 |
| 2025-11-06 | 405.00 | 422.00 | 400.00 | 402.80 | 402.80 | 1,725,946 |
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.