Watches Of Switzerland Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 404.00 | 414.63 | 396.80 | 412.20 | 412.20 | 580,651 |
| 2025-05-16 | 419.00 | 426.00 | 404.00 | 404.00 | 404.00 | 757,953 |
| 2025-05-15 | 398.20 | 421.80 | 394.00 | 414.40 | 414.40 | 2,733,534 |
| 2025-05-14 | 392.20 | 399.00 | 385.00 | 394.00 | 394.00 | 1,336,989 |
| 2025-05-13 | 383.00 | 391.40 | 376.60 | 389.20 | 389.20 | 339,834 |
| 2025-05-12 | 370.00 | 391.60 | 368.60 | 382.80 | 382.80 | 682,807 |
| 2025-05-09 | 362.20 | 367.20 | 347.40 | 364.80 | 364.80 | 944,134 |
| 2025-05-08 | 349.60 | 360.60 | 341.40 | 353.60 | 353.60 | 953,858 |
| 2025-05-07 | 346.40 | 352.40 | 342.20 | 346.80 | 346.80 | 861,666 |
| 2025-05-06 | 350.40 | 358.00 | 341.80 | 346.80 | 346.80 | 3,888,950 |
| 2025-05-02 | 351.60 | 357.00 | 339.60 | 349.40 | 349.40 | 1,172,101 |
| 2025-05-01 | 353.60 | 362.00 | 348.40 | 358.80 | 358.80 | 484,768 |
| 2025-04-30 | 359.00 | 363.00 | 347.00 | 354.00 | 354.00 | 1,209,338 |
| 2025-04-29 | 360.60 | 366.00 | 347.20 | 354.60 | 354.60 | 962,770 |
| 2025-04-28 | 359.40 | 375.80 | 357.20 | 360.80 | 360.80 | 847,848 |
| 2025-04-25 | 375.40 | 380.86 | 358.80 | 358.80 | 358.80 | 862,984 |
| 2025-04-24 | 367.20 | 372.20 | 356.80 | 372.20 | 372.20 | 784,236 |
| 2025-04-23 | 375.00 | 377.80 | 365.00 | 368.20 | 368.20 | 3,181,781 |
| 2025-04-22 | 350.00 | 364.20 | 344.60 | 364.20 | 364.20 | 654,754 |
| 2025-04-17 | 345.20 | 352.40 | 341.20 | 351.00 | 351.00 | 532,282 |
| 2025-04-16 | 351.60 | 355.40 | 344.60 | 348.00 | 348.00 | 652,328 |
| 2025-04-15 | 360.60 | 363.00 | 347.40 | 356.00 | 356.00 | 608,777 |
| 2025-04-14 | 353.80 | 376.80 | 350.20 | 362.40 | 362.40 | 672,794 |
| 2025-04-11 | 357.00 | 357.95 | 342.28 | 347.20 | 347.20 | 811,036 |
| 2025-04-10 | 373.80 | 389.46 | 353.00 | 354.20 | 354.20 | 1,291,392 |
| 2025-04-09 | 334.80 | 339.20 | 324.20 | 326.60 | 326.60 | 880,740 |
| 2025-04-08 | 334.00 | 351.32 | 329.40 | 344.20 | 344.20 | 912,158 |
| 2025-04-07 | 328.00 | 359.80 | 315.00 | 327.60 | 327.60 | 1,196,047 |
| 2025-04-04 | 359.60 | 374.40 | 331.00 | 344.60 | 344.60 | 1,477,521 |
| 2025-04-03 | 405.00 | 409.80 | 356.00 | 366.40 | 366.40 | 4,472,494 |
| 2025-04-02 | 414.00 | 423.40 | 410.80 | 423.40 | 423.40 | 1,767,553 |
| 2025-04-01 | 416.80 | 420.59 | 407.78 | 414.80 | 414.80 | 531,484 |
| 2025-03-31 | 430.00 | 430.20 | 410.60 | 413.40 | 413.40 | 854,634 |
| 2025-03-28 | 444.60 | 449.40 | 432.80 | 433.20 | 433.20 | 475,563 |
| 2025-03-27 | 446.20 | 453.40 | 435.80 | 437.00 | 437.00 | 562,673 |
| 2025-03-26 | 453.00 | 458.60 | 445.80 | 447.60 | 447.60 | 345,039 |
| 2025-03-25 | 454.00 | 460.00 | 440.60 | 449.00 | 449.00 | 461,875 |
| 2025-03-24 | 449.40 | 458.40 | 438.40 | 446.40 | 446.40 | 234,776 |
| 2025-03-21 | 448.40 | 454.60 | 438.60 | 442.60 | 442.60 | 753,392 |
| 2025-03-20 | 451.60 | 453.00 | 433.20 | 450.60 | 450.60 | 1,638,419 |
| 2025-03-19 | 449.00 | 453.20 | 443.00 | 451.20 | 451.20 | 300,637 |
| 2025-03-18 | 447.00 | 456.60 | 440.00 | 452.40 | 452.40 | 569,151 |
| 2025-03-17 | 437.40 | 444.40 | 436.60 | 441.60 | 441.60 | 698,617 |
| 2025-03-14 | 433.80 | 447.80 | 432.20 | 435.40 | 435.40 | 562,831 |
| 2025-03-13 | 456.60 | 456.60 | 432.00 | 433.80 | 433.80 | 879,166 |
| 2025-03-12 | 450.00 | 456.20 | 434.00 | 443.80 | 443.80 | 962,405 |
| 2025-03-11 | 454.80 | 461.20 | 443.80 | 445.60 | 445.60 | 686,620 |
| 2025-03-10 | 465.40 | 486.00 | 455.80 | 460.20 | 460.20 | 758,531 |
| 2025-03-07 | 455.00 | 465.00 | 447.36 | 451.00 | 451.00 | 426,595 |
| 2025-03-06 | 459.00 | 468.73 | 455.00 | 460.60 | 460.60 | 515,362 |
| 2025-03-05 | 458.40 | 470.11 | 451.40 | 458.20 | 458.20 | 1,379,078 |
| 2025-03-04 | 469.00 | 471.80 | 445.00 | 451.40 | 451.40 | 1,167,681 |
| 2025-03-03 | 479.80 | 488.60 | 471.40 | 476.00 | 476.00 | 876,585 |
| 2025-02-28 | 481.80 | 491.20 | 474.00 | 475.60 | 475.60 | 1,142,625 |
| 2025-02-27 | 488.40 | 493.40 | 474.60 | 488.80 | 488.80 | 624,518 |
| 2025-02-26 | 492.20 | 504.50 | 484.20 | 489.20 | 489.20 | 858,899 |
| 2025-02-25 | 493.00 | 506.00 | 488.00 | 491.00 | 491.00 | 1,869,068 |
| 2025-02-24 | 522.00 | 527.50 | 496.60 | 496.80 | 496.80 | 706,643 |
| 2025-02-21 | 530.00 | 534.50 | 518.00 | 520.00 | 520.00 | 332,176 |
| 2025-02-20 | 519.50 | 535.00 | 517.50 | 523.00 | 523.00 | 336,540 |
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.