Watches Of Switzerland Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 449.40 | 460.60 | 445.60 | 460.60 | 460.60 | 300,532 |
| 2024-11-21 | 445.00 | 450.40 | 427.80 | 447.20 | 447.20 | 434,273 |
| 2024-11-20 | 450.00 | 454.40 | 436.20 | 441.60 | 441.60 | 343,668 |
| 2024-11-19 | 435.20 | 453.20 | 426.80 | 450.00 | 450.00 | 321,824 |
| 2024-11-18 | 454.60 | 455.40 | 433.80 | 436.20 | 436.20 | 274,836 |
| 2024-11-15 | 453.00 | 453.00 | 440.60 | 441.40 | 441.40 | 285,406 |
| 2024-11-14 | 436.60 | 450.80 | 431.00 | 442.80 | 442.80 | 347,535 |
| 2024-11-13 | 421.20 | 441.60 | 419.20 | 438.00 | 438.00 | 508,371 |
| 2024-11-12 | 432.60 | 448.80 | 412.04 | 424.40 | 424.40 | 651,395 |
| 2024-11-11 | 421.00 | 445.60 | 421.00 | 438.40 | 438.40 | 389,365 |
| 2024-11-08 | 439.60 | 439.60 | 418.40 | 429.20 | 429.20 | 581,466 |
| 2024-11-07 | 411.00 | 434.20 | 411.00 | 432.60 | 432.60 | 380,768 |
| 2024-11-06 | 415.60 | 433.80 | 406.40 | 418.00 | 418.00 | 850,342 |
| 2024-11-05 | 407.60 | 421.20 | 405.60 | 409.60 | 409.60 | 272,877 |
| 2024-11-04 | 412.40 | 424.20 | 412.40 | 413.00 | 413.00 | 198,982 |
| 2024-11-01 | 405.40 | 420.00 | 404.60 | 418.00 | 418.00 | 608,478 |
| 2024-10-31 | 427.20 | 438.00 | 406.00 | 407.00 | 407.00 | 887,662 |
| 2024-10-30 | 448.80 | 450.00 | 431.60 | 431.60 | 431.60 | 484,244 |
| 2024-10-29 | 445.20 | 456.40 | 440.60 | 447.20 | 447.20 | 380,530 |
| 2024-10-28 | 456.00 | 457.80 | 443.80 | 445.80 | 445.80 | 328,235 |
| 2024-10-25 | 438.60 | 456.00 | 436.60 | 456.00 | 456.00 | 622,237 |
| 2024-10-24 | 433.40 | 443.00 | 432.20 | 435.80 | 435.80 | 745,524 |
| 2024-10-23 | 446.40 | 464.80 | 430.40 | 433.40 | 433.40 | 313,303 |
| 2024-10-22 | 430.00 | 438.74 | 425.20 | 436.80 | 436.80 | 1,061,128 |
| 2024-10-21 | 452.80 | 458.80 | 432.40 | 432.80 | 432.80 | 356,331 |
| 2024-10-18 | 461.60 | 467.40 | 443.40 | 450.00 | 450.00 | 362,806 |
| 2024-10-17 | 451.80 | 463.21 | 431.20 | 463.20 | 463.20 | 496,069 |
| 2024-10-16 | 435.00 | 452.20 | 429.00 | 452.20 | 452.20 | 394,360 |
| 2024-10-15 | 456.40 | 468.40 | 439.20 | 443.40 | 443.40 | 404,996 |
| 2024-10-14 | 467.80 | 472.80 | 460.00 | 466.00 | 466.00 | 2,117,138 |
| 2024-10-11 | 465.40 | 470.00 | 460.60 | 468.00 | 468.00 | 174,915 |
| 2024-10-10 | 460.60 | 474.80 | 457.60 | 463.40 | 463.40 | 534,445 |
| 2024-10-09 | 468.00 | 476.40 | 467.00 | 470.00 | 470.00 | 374,138 |
| 2024-10-08 | 466.00 | 471.80 | 457.80 | 470.40 | 470.40 | 293,001 |
| 2024-10-07 | 481.60 | 486.40 | 467.40 | 473.20 | 473.20 | 990,336 |
| 2024-10-04 | 458.40 | 482.00 | 456.80 | 481.60 | 481.60 | 512,901 |
| 2024-10-03 | 450.00 | 461.36 | 446.60 | 456.40 | 456.40 | 605,021 |
| 2024-10-02 | 466.60 | 472.40 | 451.40 | 458.00 | 458.00 | 469,294 |
| 2024-10-01 | 468.00 | 475.20 | 455.00 | 462.20 | 462.20 | 3,333,704 |
| 2024-09-30 | 480.40 | 487.80 | 470.80 | 477.00 | 477.00 | 525,418 |
| 2024-09-27 | 485.00 | 499.00 | 474.40 | 485.80 | 485.80 | 2,154,336 |
| 2024-09-26 | 438.40 | 474.80 | 437.00 | 473.40 | 473.40 | 2,484,772 |
| 2024-09-25 | 407.20 | 426.00 | 402.60 | 426.00 | 426.00 | 591,593 |
| 2024-09-24 | 409.20 | 412.80 | 402.80 | 406.40 | 406.40 | 232,482 |
| 2024-09-23 | 412.20 | 412.20 | 395.00 | 405.00 | 405.00 | 211,201 |
| 2024-09-20 | 410.20 | 412.80 | 393.00 | 398.60 | 398.60 | 959,059 |
| 2024-09-19 | 401.80 | 411.60 | 395.00 | 411.00 | 411.00 | 441,851 |
| 2024-09-18 | 405.00 | 407.20 | 389.40 | 393.20 | 393.20 | 1,007,358 |
| 2024-09-17 | 390.60 | 412.80 | 379.80 | 402.80 | 402.80 | 745,995 |
| 2024-09-16 | 394.80 | 399.80 | 384.00 | 390.60 | 390.60 | 154,882 |
| 2024-09-13 | 377.80 | 397.60 | 375.20 | 392.00 | 392.00 | 259,958 |
| 2024-09-12 | 380.20 | 385.00 | 370.20 | 372.40 | 372.40 | 208,336 |
| 2024-09-11 | 372.00 | 383.00 | 368.20 | 368.20 | 368.20 | 256,429 |
| 2024-09-10 | 383.20 | 389.80 | 367.20 | 370.20 | 370.20 | 259,686 |
| 2024-09-09 | 377.60 | 384.40 | 372.30 | 373.20 | 373.20 | 314,048 |
| 2024-09-06 | 380.40 | 383.60 | 368.00 | 373.40 | 373.40 | 506,075 |
| 2024-09-05 | 384.00 | 387.00 | 376.80 | 380.20 | 380.20 | 326,219 |
| 2024-09-04 | 389.80 | 408.76 | 384.00 | 386.80 | 386.80 | 307,748 |
| 2024-09-03 | 402.00 | 419.60 | 391.40 | 400.20 | 400.20 | 764,125 |
| 2024-09-02 | 392.20 | 407.00 | 376.40 | 376.40 | 376.40 | 530,116 |
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.