Watches Of Switzerland Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 395.00 | 401.20 | 386.70 | 390.00 | 390.00 | 1,559,885 |
| 2025-11-04 | 396.00 | 408.00 | 392.00 | 398.80 | 398.80 | 1,082,908 |
| 2025-11-03 | 393.80 | 405.20 | 391.60 | 400.00 | 400.00 | 815,899 |
| 2025-10-31 | 395.40 | 407.00 | 392.60 | 392.60 | 392.60 | 1,514,643 |
| 2025-10-30 | 389.40 | 404.80 | 385.20 | 399.40 | 399.40 | 1,068,739 |
| 2025-10-29 | 382.00 | 397.80 | 378.60 | 390.00 | 390.00 | 704,968 |
| 2025-10-28 | 384.60 | 386.40 | 378.40 | 380.80 | 380.80 | 493,472 |
| 2025-10-27 | 389.60 | 389.60 | 379.00 | 384.80 | 384.80 | 466,519 |
| 2025-10-24 | 390.00 | 393.10 | 384.40 | 386.20 | 386.20 | 399,176 |
| 2025-10-23 | 387.60 | 395.20 | 386.40 | 387.20 | 387.20 | 374,293 |
| 2025-10-22 | 380.00 | 391.40 | 379.90 | 386.40 | 386.40 | 2,700,221 |
| 2025-10-21 | 373.00 | 382.40 | 368.80 | 380.60 | 380.60 | 532,874 |
| 2025-10-20 | 382.20 | 388.80 | 368.00 | 371.00 | 371.00 | 622,761 |
| 2025-10-17 | 385.60 | 395.80 | 374.60 | 385.40 | 385.40 | 391,351 |
| 2025-10-16 | 398.00 | 400.20 | 391.60 | 392.00 | 392.00 | 377,716 |
| 2025-10-15 | 393.20 | 404.00 | 385.00 | 400.00 | 400.00 | 1,317,544 |
| 2025-10-14 | 363.00 | 378.80 | 359.60 | 378.80 | 378.80 | 651,065 |
| 2025-10-13 | 359.60 | 368.20 | 358.60 | 367.80 | 367.80 | 448,440 |
| 2025-10-10 | 375.00 | 375.00 | 358.00 | 359.80 | 359.80 | 1,079,296 |
| 2025-10-09 | 378.00 | 384.00 | 365.00 | 368.00 | 368.00 | 748,075 |
| 2025-10-08 | 380.00 | 382.84 | 369.20 | 379.00 | 379.00 | 387,935 |
| 2025-10-07 | 368.00 | 376.20 | 365.76 | 369.60 | 369.60 | 400,908 |
| 2025-10-06 | 383.00 | 385.60 | 368.20 | 368.20 | 368.20 | 719,881 |
| 2025-10-03 | 380.80 | 388.60 | 379.40 | 384.40 | 384.40 | 489,848 |
| 2025-10-02 | 374.80 | 387.20 | 372.40 | 379.80 | 379.80 | 1,235,864 |
| 2025-10-01 | 364.20 | 377.80 | 360.80 | 372.00 | 372.00 | 658,425 |
| 2025-09-30 | 364.60 | 373.00 | 357.60 | 365.40 | 365.40 | 499,293 |
| 2025-09-29 | 362.80 | 365.00 | 358.40 | 364.60 | 364.60 | 619,982 |
| 2025-09-26 | 351.60 | 358.80 | 351.60 | 356.40 | 356.40 | 583,705 |
| 2025-09-25 | 353.00 | 357.60 | 349.80 | 353.00 | 353.00 | 449,036 |
| 2025-09-24 | 356.00 | 356.80 | 349.00 | 353.40 | 353.40 | 762,487 |
| 2025-09-23 | 360.00 | 360.00 | 348.20 | 355.60 | 355.60 | 504,300 |
| 2025-09-22 | 348.00 | 354.20 | 340.00 | 349.00 | 349.00 | 586,510 |
| 2025-09-19 | 352.60 | 353.60 | 346.00 | 347.40 | 347.40 | 1,061,941 |
| 2025-09-18 | 366.00 | 367.40 | 346.40 | 353.40 | 353.40 | 1,536,931 |
| 2025-09-17 | 360.00 | 371.20 | 357.20 | 367.20 | 367.20 | 550,759 |
| 2025-09-16 | 366.00 | 366.00 | 356.00 | 356.00 | 356.00 | 366,583 |
| 2025-09-15 | 355.80 | 366.60 | 355.80 | 362.00 | 362.00 | 379,628 |
| 2025-09-12 | 364.60 | 369.60 | 354.60 | 358.20 | 358.20 | 622,184 |
| 2025-09-11 | 354.00 | 363.80 | 350.40 | 362.20 | 362.20 | 771,188 |
| 2025-09-10 | 354.80 | 355.40 | 345.80 | 352.00 | 352.00 | 721,625 |
| 2025-09-09 | 342.40 | 360.60 | 342.40 | 353.00 | 353.00 | 428,675 |
| 2025-09-08 | 352.60 | 367.60 | 351.40 | 358.00 | 358.00 | 1,945,023 |
| 2025-09-05 | 349.40 | 352.40 | 343.40 | 350.80 | 350.80 | 570,655 |
| 2025-09-04 | 336.00 | 345.60 | 332.80 | 345.60 | 345.60 | 746,455 |
| 2025-09-03 | 349.20 | 355.13 | 335.00 | 338.20 | 338.20 | 2,192,918 |
| 2025-09-02 | 324.00 | 328.40 | 316.20 | 318.80 | 318.80 | 2,420,626 |
| 2025-09-01 | 324.80 | 326.60 | 319.80 | 320.80 | 320.80 | 554,163 |
| 2025-08-29 | 333.80 | 333.80 | 326.60 | 326.60 | 326.60 | 1,270,999 |
| 2025-08-28 | 335.00 | 343.80 | 330.60 | 333.40 | 333.40 | 504,890 |
| 2025-08-27 | 326.80 | 336.40 | 321.40 | 333.80 | 333.80 | 981,414 |
| 2025-08-26 | 334.60 | 334.80 | 324.20 | 325.20 | 325.20 | 622,532 |
| 2025-08-22 | 332.00 | 335.40 | 324.60 | 334.60 | 334.60 | 853,737 |
| 2025-08-21 | 344.80 | 344.80 | 325.80 | 326.00 | 326.00 | 357,995 |
| 2025-08-20 | 335.60 | 339.20 | 329.80 | 331.00 | 331.00 | 514,984 |
| 2025-08-19 | 328.20 | 341.20 | 328.20 | 339.60 | 339.60 | 454,196 |
| 2025-08-18 | 324.80 | 329.40 | 323.40 | 328.20 | 328.20 | 303,466 |
| 2025-08-15 | 329.60 | 329.60 | 322.00 | 322.40 | 322.40 | 509,277 |
| 2025-08-14 | 332.00 | 332.00 | 323.00 | 324.80 | 324.80 | 440,411 |
| 2025-08-13 | 332.80 | 343.40 | 326.60 | 328.60 | 328.60 | 751,836 |
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.