Watches Of Switzerland Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 348.20 | 348.20 | 338.00 | 342.40 | 342.40 | 882,786 |
| 2025-08-11 | 348.80 | 351.80 | 339.40 | 339.40 | 339.40 | 1,416,640 |
| 2025-08-08 | 345.00 | 349.20 | 342.80 | 347.00 | 347.00 | 521,377 |
| 2025-08-07 | 353.60 | 353.80 | 344.20 | 345.40 | 345.40 | 626,794 |
| 2025-08-06 | 349.20 | 355.00 | 345.00 | 349.60 | 349.60 | 597,101 |
| 2025-08-05 | 349.80 | 349.80 | 340.80 | 345.80 | 345.80 | 639,141 |
| 2025-08-04 | 328.40 | 350.40 | 328.40 | 346.20 | 346.20 | 2,444,808 |
| 2025-08-01 | 337.40 | 344.80 | 318.00 | 326.80 | 326.80 | 3,345,730 |
| 2025-07-31 | 356.00 | 356.80 | 349.60 | 350.60 | 350.60 | 3,674,783 |
| 2025-07-30 | 358.40 | 361.00 | 353.40 | 355.60 | 355.60 | 1,010,358 |
| 2025-07-29 | 354.80 | 359.80 | 353.40 | 354.40 | 354.40 | 1,974,245 |
| 2025-07-28 | 361.60 | 368.55 | 354.00 | 355.20 | 355.20 | 723,934 |
| 2025-07-25 | 359.00 | 361.40 | 353.20 | 359.20 | 359.20 | 3,935,952 |
| 2025-07-24 | 367.80 | 368.80 | 358.60 | 358.60 | 358.60 | 1,774,516 |
| 2025-07-23 | 360.00 | 365.04 | 359.20 | 362.00 | 362.00 | 1,112,759 |
| 2025-07-22 | 360.00 | 370.00 | 356.60 | 357.40 | 357.40 | 544,711 |
| 2025-07-21 | 358.60 | 361.20 | 353.20 | 359.20 | 359.20 | 783,315 |
| 2025-07-18 | 372.20 | 372.20 | 355.40 | 359.80 | 359.80 | 402,698 |
| 2025-07-17 | 354.20 | 361.00 | 351.00 | 355.00 | 355.00 | 690,375 |
| 2025-07-16 | 351.00 | 354.11 | 348.40 | 351.20 | 351.20 | 795,174 |
| 2025-07-15 | 356.00 | 362.16 | 350.00 | 352.60 | 352.60 | 812,272 |
| 2025-07-14 | 358.60 | 364.60 | 355.20 | 355.20 | 355.20 | 681,051 |
| 2025-07-11 | 370.80 | 375.40 | 361.00 | 363.60 | 363.60 | 1,954,994 |
| 2025-07-10 | 367.40 | 380.80 | 365.20 | 376.00 | 376.00 | 795,726 |
| 2025-07-09 | 370.40 | 379.60 | 363.00 | 366.00 | 366.00 | 1,254,437 |
| 2025-07-08 | 372.00 | 378.05 | 369.00 | 373.00 | 373.00 | 1,422,648 |
| 2025-07-07 | 377.80 | 386.60 | 370.80 | 373.00 | 373.00 | 710,196 |
| 2025-07-04 | 389.00 | 389.00 | 366.80 | 376.80 | 376.80 | 1,465,007 |
| 2025-07-03 | 416.60 | 417.00 | 378.40 | 388.00 | 388.00 | 4,596,452 |
| 2025-07-02 | 424.80 | 424.80 | 414.20 | 421.60 | 421.60 | 2,324,479 |
| 2025-07-01 | 406.00 | 414.40 | 400.40 | 414.40 | 414.40 | 621,876 |
| 2025-06-30 | 417.00 | 418.60 | 408.20 | 410.00 | 410.00 | 1,461,664 |
| 2025-06-27 | 398.00 | 415.60 | 394.80 | 415.60 | 415.60 | 773,058 |
| 2025-06-26 | 404.20 | 409.40 | 393.20 | 396.80 | 396.80 | 640,006 |
| 2025-06-25 | 421.20 | 429.00 | 405.20 | 406.20 | 406.20 | 509,932 |
| 2025-06-24 | 406.20 | 416.64 | 406.20 | 409.00 | 409.00 | 935,984 |
| 2025-06-23 | 431.00 | 431.00 | 398.20 | 405.40 | 405.40 | 426,493 |
| 2025-06-20 | 399.00 | 417.80 | 399.00 | 410.60 | 410.60 | 785,893 |
| 2025-06-19 | 410.40 | 413.80 | 402.80 | 405.60 | 405.60 | 830,328 |
| 2025-06-18 | 418.20 | 421.60 | 407.60 | 419.40 | 419.40 | 501,790 |
| 2025-06-17 | 417.20 | 435.80 | 417.20 | 419.80 | 419.80 | 528,266 |
| 2025-06-16 | 418.20 | 429.80 | 418.20 | 426.40 | 426.40 | 530,188 |
| 2025-06-13 | 421.60 | 430.00 | 412.40 | 419.00 | 419.00 | 767,175 |
| 2025-06-12 | 425.80 | 433.80 | 421.60 | 431.60 | 431.60 | 1,049,551 |
| 2025-06-11 | 438.40 | 446.80 | 434.00 | 434.00 | 434.00 | 437,247 |
| 2025-06-10 | 428.80 | 442.00 | 428.80 | 438.20 | 438.20 | 372,935 |
| 2025-06-09 | 431.40 | 445.00 | 431.40 | 438.60 | 438.60 | 446,328 |
| 2025-06-06 | 434.40 | 440.00 | 427.20 | 436.60 | 436.60 | 1,858,394 |
| 2025-06-05 | 426.20 | 439.54 | 426.20 | 436.20 | 436.20 | 1,115,266 |
| 2025-06-04 | 412.40 | 438.40 | 412.40 | 433.80 | 433.80 | 710,618 |
| 2025-06-03 | 415.40 | 425.20 | 412.00 | 417.00 | 417.00 | 975,106 |
| 2025-06-02 | 423.00 | 429.00 | 416.20 | 416.80 | 416.80 | 713,663 |
| 2025-05-30 | 406.40 | 430.00 | 406.40 | 429.00 | 429.00 | 1,007,556 |
| 2025-05-29 | 415.00 | 422.00 | 413.01 | 416.80 | 416.80 | 498,724 |
| 2025-05-28 | 399.40 | 413.00 | 399.40 | 410.60 | 410.60 | 575,030 |
| 2025-05-27 | 397.60 | 410.40 | 386.20 | 409.00 | 409.00 | 621,257 |
| 2025-05-23 | 405.00 | 411.60 | 381.40 | 391.40 | 391.40 | 888,483 |
| 2025-05-22 | 399.60 | 410.00 | 396.60 | 408.40 | 408.40 | 615,519 |
| 2025-05-21 | 404.40 | 410.00 | 401.60 | 406.00 | 406.00 | 399,761 |
| 2025-05-20 | 412.20 | 416.20 | 406.00 | 409.60 | 409.60 | 552,454 |
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.