Watches of Switzerland Group plc (WOSG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 396.00 | 406.60 | 382.60 | 389.20 | 389.20 | 688,494 |
| 13 June 2024 | 415.00 | 416.86 | 395.60 | 395.60 | 395.60 | 718,672 |
| 12 June 2024 | 403.60 | 417.00 | 398.20 | 415.20 | 415.20 | 550,032 |
| 11 June 2024 | 407.00 | 411.40 | 398.00 | 401.60 | 401.60 | 472,977 |
| 10 June 2024 | 411.00 | 416.40 | 407.00 | 407.00 | 407.00 | 411,763 |
| 07 June 2024 | 424.20 | 426.60 | 406.40 | 414.40 | 414.40 | 397,750 |
| 06 June 2024 | 415.00 | 426.70 | 410.80 | 423.80 | 423.80 | 410,626 |
| 05 June 2024 | 415.00 | 421.66 | 404.60 | 414.00 | 414.00 | 628,717 |
| 04 June 2024 | 415.00 | 429.60 | 405.20 | 414.00 | 414.00 | 2,260,831 |
| 03 June 2024 | 401.40 | 428.00 | 401.40 | 414.40 | 414.40 | 620,701 |
| 31 May 2024 | 404.20 | 418.80 | 397.20 | 409.60 | 409.60 | 1,032,955 |
| 30 May 2024 | 387.80 | 416.00 | 387.80 | 407.40 | 407.40 | 1,371,479 |
| 29 May 2024 | 400.00 | 415.00 | 386.40 | 386.40 | 386.40 | 548,859 |
| 28 May 2024 | 408.00 | 411.80 | 396.80 | 398.80 | 398.80 | 584,983 |
| 24 May 2024 | 399.60 | 408.80 | 385.40 | 408.60 | 408.60 | 777,163 |
| 23 May 2024 | 400.80 | 408.00 | 389.40 | 396.00 | 396.00 | 3,743,654 |
| 22 May 2024 | 415.80 | 420.80 | 386.40 | 402.00 | 402.00 | 1,450,391 |
| 21 May 2024 | 419.00 | 440.40 | 407.80 | 415.40 | 415.40 | 750,902 |
| 20 May 2024 | 407.40 | 418.60 | 398.00 | 417.00 | 417.00 | 1,107,440 |
| 17 May 2024 | 409.60 | 420.80 | 370.00 | 406.40 | 406.40 | 1,537,184 |
| 16 May 2024 | 380.00 | 405.00 | 360.80 | 405.00 | 405.00 | 4,262,187 |
| 15 May 2024 | 343.60 | 349.40 | 333.48 | 337.80 | 337.80 | 2,240,191 |
| 14 May 2024 | 342.40 | 350.00 | 334.20 | 341.00 | 341.00 | 2,339,569 |
| 13 May 2024 | 341.80 | 342.00 | 324.40 | 334.60 | 334.60 | 1,680,370 |
| 10 May 2024 | 343.60 | 352.20 | 332.40 | 334.00 | 334.00 | 4,074,597 |
| 09 May 2024 | 324.00 | 340.90 | 324.00 | 336.80 | 336.80 | 8,182,855 |
| 08 May 2024 | 331.00 | 336.40 | 324.60 | 325.00 | 325.00 | 2,132,129 |
| 07 May 2024 | 340.20 | 349.80 | 332.60 | 332.60 | 332.60 | 1,105,866 |
| 03 May 2024 | 350.40 | 354.80 | 332.00 | 332.00 | 332.00 | 1,256,616 |
| 02 May 2024 | 335.60 | 351.00 | 333.80 | 345.00 | 345.00 | 1,308,894 |
| 01 May 2024 | 340.20 | 343.00 | 333.20 | 334.40 | 334.40 | 573,574 |
| 30 Apr 2024 | 351.20 | 356.80 | 338.80 | 338.80 | 338.80 | 458,604 |
| 29 Apr 2024 | 341.60 | 356.80 | 339.60 | 351.80 | 351.80 | 1,278,118 |
| 26 Apr 2024 | 335.00 | 353.80 | 335.00 | 344.00 | 344.00 | 2,048,358 |
| 25 Apr 2024 | 354.00 | 360.40 | 334.20 | 334.20 | 334.20 | 1,923,270 |
| 24 Apr 2024 | 352.00 | 363.00 | 352.00 | 355.80 | 355.80 | 763,520 |
| 23 Apr 2024 | 344.60 | 362.60 | 344.60 | 362.60 | 362.60 | 2,035,775 |
| 22 Apr 2024 | 342.40 | 357.20 | 338.80 | 344.80 | 344.80 | 728,622 |
| 19 Apr 2024 | 334.00 | 342.40 | 325.40 | 342.40 | 342.40 | 1,133,468 |
| 18 Apr 2024 | 349.60 | 354.00 | 333.40 | 336.00 | 336.00 | 961,118 |
| 17 Apr 2024 | 337.80 | 356.00 | 337.80 | 349.60 | 349.60 | 622,480 |
| 16 Apr 2024 | 349.20 | 357.00 | 337.80 | 337.80 | 337.80 | 1,012,641 |
| 15 Apr 2024 | 356.00 | 367.00 | 350.00 | 358.60 | 358.60 | 495,047 |
| 12 Apr 2024 | 374.00 | 377.80 | 355.60 | 355.60 | 355.60 | 925,605 |
| 11 Apr 2024 | 351.40 | 376.60 | 351.40 | 373.00 | 373.00 | 878,069 |
| 10 Apr 2024 | 352.00 | 366.25 | 347.00 | 354.80 | 354.80 | 578,718 |
| 09 Apr 2024 | 360.00 | 366.20 | 351.80 | 351.80 | 351.80 | 614,401 |
| 08 Apr 2024 | 350.00 | 368.00 | 350.00 | 360.00 | 360.00 | 548,566 |
| 05 Apr 2024 | 354.00 | 355.20 | 342.40 | 355.00 | 355.00 | 589,509 |
| 04 Apr 2024 | 352.80 | 357.00 | 349.40 | 355.80 | 355.80 | 832,714 |
| 03 Apr 2024 | 357.80 | 357.80 | 342.20 | 353.20 | 353.20 | 707,382 |
| 02 Apr 2024 | 359.40 | 364.80 | 340.80 | 340.80 | 340.80 | 1,359,858 |
| 28 Mar 2024 | 358.80 | 361.80 | 351.20 | 358.60 | 358.60 | 527,600 |
| 27 Mar 2024 | 340.80 | 354.60 | 338.20 | 354.60 | 354.60 | 1,306,399 |
| 26 Mar 2024 | 338.40 | 340.00 | 325.00 | 340.00 | 340.00 | 1,641,842 |
| 25 Mar 2024 | 333.60 | 338.40 | 325.58 | 332.20 | 332.20 | 1,003,108 |
| 22 Mar 2024 | 351.80 | 364.60 | 324.80 | 333.40 | 333.40 | 1,671,680 |
| 21 Mar 2024 | 359.40 | 361.40 | 338.80 | 343.60 | 343.60 | 698,655 |
| 20 Mar 2024 | 360.00 | 369.40 | 338.60 | 344.20 | 344.20 | 2,225,621 |
| 19 Mar 2024 | 374.20 | 375.80 | 364.20 | 366.40 | 366.40 | 1,101,218 |
| 18 Mar 2024 | 372.60 | 382.20 | 365.00 | 378.00 | 378.00 | 499,091 |
| 15 Mar 2024 | 371.60 | 376.00 | 363.80 | 374.60 | 374.60 | 2,222,350 |
| 14 Mar 2024 | 376.20 | 393.60 | 372.80 | 373.60 | 373.60 | 595,679 |
| 13 Mar 2024 | 384.00 | 396.40 | 381.60 | 389.20 | 389.20 | 3,983,506 |
| 12 Mar 2024 | 389.40 | 389.60 | 377.20 | 380.80 | 380.80 | 1,101,105 |
| 11 Mar 2024 | 370.60 | 381.00 | 367.60 | 380.00 | 380.00 | 582,695 |
| 08 Mar 2024 | 388.00 | 395.60 | 369.20 | 377.00 | 377.00 | 1,177,658 |
| 07 Mar 2024 | 387.80 | 394.00 | 382.60 | 388.20 | 388.20 | 1,208,647 |
| 06 Mar 2024 | 390.00 | 400.80 | 390.00 | 391.00 | 391.00 | 2,510,418 |
| 05 Mar 2024 | 404.40 | 416.80 | 380.20 | 393.20 | 393.20 | 625,099 |
| 04 Mar 2024 | 415.00 | 422.00 | 400.00 | 410.40 | 410.40 | 1,155,093 |
| 01 Mar 2024 | 403.20 | 418.60 | 401.60 | 414.20 | 414.20 | 631,071 |
| 29 Feb 2024 | 413.00 | 417.60 | 401.60 | 404.20 | 404.20 | 1,311,509 |
| 28 Feb 2024 | 414.00 | 436.80 | 408.80 | 408.80 | 408.80 | 1,538,081 |
| 27 Feb 2024 | 429.80 | 437.00 | 413.00 | 437.00 | 437.00 | 1,106,235 |
| 26 Feb 2024 | 422.40 | 431.80 | 405.60 | 417.40 | 417.40 | 495,856 |
| 23 Feb 2024 | 450.00 | 450.00 | 422.80 | 425.60 | 425.60 | 567,193 |
| 22 Feb 2024 | 429.00 | 442.80 | 421.40 | 440.40 | 440.40 | 865,228 |
| 21 Feb 2024 | 429.80 | 440.40 | 429.00 | 432.20 | 432.20 | 713,785 |
| 20 Feb 2024 | 434.60 | 436.80 | 424.20 | 432.00 | 432.00 | 814,081 |
| 19 Feb 2024 | 417.80 | 446.00 | 417.80 | 434.60 | 434.60 | 923,883 |
| 16 Feb 2024 | 431.60 | 437.80 | 418.00 | 423.60 | 423.60 | 1,213,023 |
| 15 Feb 2024 | 416.00 | 425.59 | 410.00 | 418.20 | 418.20 | 408,943 |
| 14 Feb 2024 | 412.00 | 418.00 | 406.60 | 414.40 | 414.40 | 617,738 |
| 13 Feb 2024 | 408.20 | 420.20 | 400.08 | 411.20 | 411.20 | 1,119,773 |
| 12 Feb 2024 | 398.20 | 416.00 | 394.20 | 410.00 | 410.00 | 1,553,226 |
| 09 Feb 2024 | 377.00 | 396.20 | 370.20 | 393.80 | 393.80 | 990,357 |
| 08 Feb 2024 | 389.80 | 392.00 | 372.40 | 372.40 | 372.40 | 1,086,726 |
| 07 Feb 2024 | 382.40 | 389.20 | 372.40 | 381.80 | 381.80 | 952,113 |
| 06 Feb 2024 | 370.40 | 382.60 | 360.20 | 382.40 | 382.40 | 959,021 |
| 05 Feb 2024 | 370.00 | 379.40 | 365.00 | 370.40 | 370.40 | 1,186,449 |
| 02 Feb 2024 | 377.40 | 382.00 | 359.60 | 359.60 | 359.60 | 805,390 |
| 01 Feb 2024 | 372.20 | 379.20 | 369.40 | 376.60 | 376.60 | 531,369 |
| 31 Jan 2024 | 370.00 | 377.90 | 355.80 | 374.00 | 374.00 | 1,047,072 |
| 30 Jan 2024 | 377.40 | 390.23 | 368.20 | 370.40 | 370.40 | 1,096,622 |
| 29 Jan 2024 | 388.00 | 391.40 | 370.20 | 376.00 | 376.00 | 938,467 |
| 26 Jan 2024 | 388.20 | 400.00 | 387.00 | 388.80 | 388.80 | 1,945,161 |
| 25 Jan 2024 | 380.80 | 390.00 | 379.00 | 386.00 | 386.00 | 1,520,019 |
| 24 Jan 2024 | 395.20 | 399.80 | 373.00 | 383.00 | 383.00 | 917,503 |
| 23 Jan 2024 | 389.80 | 394.00 | 380.00 | 389.20 | 389.20 | 1,188,813 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.