Watches Of Switzerland Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 535.00 | 546.50 | 523.00 | 523.00 | 523.00 | 465,228 |
| 2025-02-18 | 555.00 | 569.00 | 533.50 | 537.50 | 537.50 | 311,099 |
| 2025-02-17 | 568.50 | 568.50 | 545.50 | 556.00 | 556.00 | 415,523 |
| 2025-02-14 | 566.00 | 571.50 | 553.00 | 553.00 | 553.00 | 459,087 |
| 2025-02-13 | 556.50 | 569.50 | 553.00 | 563.50 | 563.50 | 1,101,375 |
| 2025-02-12 | 555.50 | 563.00 | 545.00 | 550.00 | 550.00 | 617,099 |
| 2025-02-11 | 561.00 | 570.31 | 552.50 | 557.50 | 557.50 | 350,601 |
| 2025-02-10 | 573.50 | 577.00 | 561.50 | 562.50 | 562.50 | 615,516 |
| 2025-02-07 | 558.50 | 576.00 | 557.50 | 571.00 | 571.00 | 610,943 |
| 2025-02-06 | 577.00 | 577.00 | 539.50 | 564.00 | 564.00 | 1,379,914 |
| 2025-02-05 | 559.00 | 581.11 | 555.00 | 555.00 | 555.00 | 952,829 |
| 2025-02-04 | 557.00 | 561.50 | 545.50 | 560.50 | 560.50 | 463,734 |
| 2025-02-03 | 557.00 | 567.50 | 547.68 | 558.50 | 558.50 | 471,372 |
| 2025-01-31 | 569.50 | 579.00 | 560.00 | 575.00 | 575.00 | 741,825 |
| 2025-01-30 | 524.50 | 564.00 | 516.00 | 560.00 | 560.00 | 1,004,426 |
| 2025-01-29 | 537.50 | 544.50 | 524.50 | 525.00 | 525.00 | 384,756 |
| 2025-01-28 | 521.00 | 534.00 | 521.00 | 524.50 | 524.50 | 254,895 |
| 2025-01-27 | 518.50 | 528.50 | 512.00 | 524.50 | 524.50 | 293,471 |
| 2025-01-24 | 546.00 | 548.50 | 526.00 | 527.00 | 527.00 | 427,714 |
| 2025-01-23 | 532.50 | 534.00 | 518.50 | 531.50 | 531.50 | 567,252 |
| 2025-01-22 | 520.00 | 532.00 | 515.50 | 532.00 | 532.00 | 307,288 |
| 2025-01-21 | 515.00 | 519.68 | 511.50 | 518.50 | 518.50 | 1,039,447 |
| 2025-01-20 | 515.50 | 523.50 | 503.00 | 515.00 | 515.00 | 273,840 |
| 2025-01-17 | 525.50 | 531.00 | 508.50 | 514.50 | 514.50 | 448,946 |
| 2025-01-16 | 510.00 | 531.50 | 500.00 | 523.00 | 523.00 | 1,528,257 |
| 2025-01-15 | 460.40 | 483.80 | 447.00 | 483.80 | 483.80 | 1,560,816 |
| 2025-01-14 | 491.80 | 497.80 | 467.40 | 471.00 | 471.00 | 389,542 |
| 2025-01-13 | 500.00 | 504.50 | 484.80 | 484.80 | 484.80 | 399,815 |
| 2025-01-10 | 524.00 | 527.00 | 502.00 | 503.50 | 503.50 | 484,962 |
| 2025-01-09 | 522.00 | 527.50 | 502.50 | 524.50 | 524.50 | 507,614 |
| 2025-01-08 | 540.00 | 543.02 | 509.50 | 520.00 | 520.00 | 725,784 |
| 2025-01-07 | 539.00 | 549.50 | 534.00 | 542.00 | 542.00 | 344,319 |
| 2025-01-06 | 531.50 | 558.50 | 519.50 | 541.50 | 541.50 | 516,151 |
| 2025-01-03 | 546.50 | 547.00 | 530.00 | 530.50 | 530.50 | 425,040 |
| 2025-01-02 | 559.50 | 565.00 | 546.96 | 547.00 | 547.00 | 340,997 |
| 2024-12-31 | 556.00 | 561.00 | 556.00 | 559.50 | 559.50 | 48,460 |
| 2024-12-30 | 564.50 | 568.00 | 554.00 | 556.50 | 556.50 | 266,931 |
| 2024-12-27 | 569.50 | 569.50 | 560.00 | 567.50 | 567.50 | 125,742 |
| 2024-12-24 | 568.00 | 577.50 | 567.50 | 568.00 | 568.00 | 83,654 |
| 2024-12-23 | 564.00 | 583.50 | 561.00 | 567.50 | 567.50 | 231,295 |
| 2024-12-20 | 562.50 | 575.50 | 554.00 | 568.00 | 568.00 | 1,292,614 |
| 2024-12-19 | 574.00 | 577.50 | 565.00 | 570.00 | 570.00 | 615,442 |
| 2024-12-18 | 582.50 | 586.00 | 570.33 | 580.50 | 580.50 | 398,669 |
| 2024-12-17 | 588.50 | 600.00 | 578.00 | 581.50 | 581.50 | 1,881,985 |
| 2024-12-16 | 573.50 | 594.00 | 571.00 | 592.00 | 592.00 | 409,832 |
| 2024-12-13 | 581.50 | 589.50 | 574.50 | 575.50 | 575.50 | 302,396 |
| 2024-12-12 | 573.00 | 588.76 | 570.50 | 582.00 | 582.00 | 626,259 |
| 2024-12-11 | 560.50 | 571.00 | 555.50 | 563.00 | 563.00 | 866,161 |
| 2024-12-10 | 554.00 | 563.50 | 548.50 | 562.00 | 562.00 | 359,865 |
| 2024-12-09 | 567.00 | 569.50 | 557.00 | 561.50 | 561.50 | 1,712,200 |
| 2024-12-06 | 572.50 | 584.50 | 557.50 | 562.00 | 562.00 | 1,462,538 |
| 2024-12-05 | 492.60 | 584.52 | 485.20 | 570.00 | 570.00 | 2,849,550 |
| 2024-12-04 | 493.80 | 499.00 | 484.60 | 499.00 | 499.00 | 1,003,706 |
| 2024-12-03 | 482.40 | 492.00 | 478.80 | 486.00 | 486.00 | 244,260 |
| 2024-12-02 | 464.40 | 489.40 | 463.00 | 480.00 | 480.00 | 706,655 |
| 2024-11-29 | 483.40 | 483.40 | 462.60 | 465.00 | 465.00 | 592,300 |
| 2024-11-28 | 470.20 | 480.60 | 469.20 | 469.20 | 469.20 | 151,289 |
| 2024-11-27 | 464.60 | 476.60 | 464.60 | 465.40 | 465.40 | 168,581 |
| 2024-11-26 | 470.40 | 483.00 | 461.60 | 464.60 | 464.60 | 300,301 |
| 2024-11-25 | 466.60 | 473.21 | 459.80 | 473.20 | 473.20 | 849,977 |
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.