New Zealand markets closed

John Wood Group PLC (WG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
203.60+8.30 (+4.25%)
At close: 04:35PM BST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20240.000.000.00203.60203.60-
26 Jun 2024197.80197.80193.80195.30195.301,978,551
25 Jun 2024198.00199.30195.80197.30197.303,255,094
24 Jun 2024198.00200.40195.00199.10199.101,725,282
21 Jun 2024202.00202.00195.50196.60196.603,843,346
20 Jun 2024202.00202.40196.80197.90197.901,839,346
19 Jun 2024203.00205.36198.10200.00200.002,534,099
18 Jun 2024195.00202.40195.00201.60201.602,883,248
17 Jun 2024200.00200.00195.10195.80195.802,929,813
14 Jun 2024197.80199.90195.00197.50197.503,215,018
13 Jun 2024200.00200.60196.30196.30196.305,064,282
12 Jun 2024202.00202.00197.50199.00199.002,244,533
11 Jun 2024197.60200.83194.70200.60200.605,325,254
10 Jun 2024203.20203.20196.60197.00197.002,307,462
07 Jun 2024200.00202.20198.00199.10199.103,742,093
06 Jun 2024204.00206.99200.20200.80200.8035,588,341
05 Jun 2024183.20188.60179.60186.00186.001,459,140
04 Jun 2024180.00180.50174.20180.30180.303,371,487
03 Jun 2024181.70184.80178.00179.00179.002,611,993
31 May 2024190.00190.00176.90176.90176.905,279,773
30 May 2024184.10192.29182.10187.10187.102,793,815
29 May 2024191.40203.20177.70185.60185.607,770,122
28 May 2024190.90194.60187.90190.30190.301,594,004
24 May 2024178.00189.36176.80189.30189.302,021,478
23 May 2024180.00183.20179.10180.00180.001,187,403
22 May 2024184.50186.38176.80180.00180.002,069,162
21 May 2024187.80187.80183.60184.10184.101,224,145
20 May 2024190.00190.30182.00187.80187.801,189,743
17 May 2024192.00192.00182.35185.50185.501,251,037
16 May 2024191.60194.10182.59187.40187.402,747,801
15 May 2024199.90211.80182.30185.60185.606,152,998
14 May 2024202.00204.20197.63200.60200.604,430,841
13 May 2024197.50207.22195.30200.20200.204,341,741
10 May 2024193.80196.90191.10195.80195.804,176,068
09 May 2024197.10199.90186.20194.00194.005,473,932
08 May 2024168.10207.80161.91192.90192.9017,532,482
07 May 2024155.70165.50152.00165.00165.004,205,572
03 May 2024149.40153.50146.03152.00152.001,778,586
02 May 2024148.50151.20147.00149.80149.80927,450
01 May 2024150.30150.10143.20148.00148.001,457,810
30 Apr 2024152.40155.30148.40148.40148.402,293,157
29 Apr 2024147.30151.30144.10151.30151.303,142,685
26 Apr 2024144.60149.50144.60147.00147.001,924,202
25 Apr 2024146.50148.70145.90148.00148.001,002,885
24 Apr 2024148.40149.80146.30147.30147.301,861,373
23 Apr 2024155.00155.00146.90149.40149.402,536,080
22 Apr 2024147.80154.60147.80152.20152.201,019,966
19 Apr 2024153.10154.10149.94150.60150.602,909,731
18 Apr 2024144.90151.00143.20151.00151.002,833,435
17 Apr 2024142.70144.50140.00143.20143.201,585,426
16 Apr 2024142.00143.90140.00142.50142.502,432,693
15 Apr 2024136.40141.90136.08140.40140.401,235,221
12 Apr 2024141.40142.50138.70140.00140.001,508,811
11 Apr 2024138.50141.80137.30140.50140.501,396,096
10 Apr 2024132.00137.90132.00137.50137.501,801,813
09 Apr 2024130.50135.90129.40134.30134.305,632,648
08 Apr 2024128.70132.30127.92131.10131.101,107,965
05 Apr 2024132.00133.70127.84130.20130.201,913,524
04 Apr 2024130.50135.00130.00132.40132.403,966,620
03 Apr 2024126.90131.50126.90130.40130.401,301,461
02 Apr 2024131.00133.04127.40127.40127.402,238,817
28 Mar 2024133.90134.80131.10132.30132.301,811,967
27 Mar 2024134.50136.30129.50134.00134.002,255,138
26 Mar 2024150.40150.50134.20137.90137.903,438,153
25 Mar 2024143.50148.20143.50148.20148.201,441,451
22 Mar 2024149.10154.60143.10145.00145.001,826,917
21 Mar 2024151.10153.60148.80152.90152.90795,358
20 Mar 2024151.00153.50149.40150.10150.101,002,741
19 Mar 2024150.90152.10146.80151.90151.901,222,786
18 Mar 2024151.00151.00145.40147.50147.503,447,892
15 Mar 2024149.70149.70142.40147.60147.603,656,347
14 Mar 2024145.90147.63142.30145.80145.801,875,646
13 Mar 2024145.00145.00139.70142.40142.402,292,685
12 Mar 2024142.00145.70141.30141.80141.801,398,002
11 Mar 2024147.60149.60142.90144.90144.901,020,524
08 Mar 2024147.90149.30145.00148.20148.20881,434
07 Mar 2024146.10149.40142.00147.70147.701,304,146
06 Mar 2024142.60146.60142.60146.60146.601,270,815
05 Mar 2024143.90145.70141.60142.60142.60774,410
04 Mar 2024142.80147.70142.80143.80143.801,037,816
01 Mar 2024148.10150.50145.70146.10146.101,021,443
29 Feb 2024148.50151.00147.30147.40147.401,339,150
28 Feb 2024146.50147.90144.39147.90147.901,002,022
27 Feb 2024146.00148.90145.30146.50146.501,247,747
26 Feb 2024148.90150.60146.30146.30146.301,288,850
23 Feb 2024153.60153.60148.70150.10150.10666,043
22 Feb 2024147.00152.10146.60150.30150.30842,605
21 Feb 2024149.40149.70144.90149.20149.201,273,152
20 Feb 2024145.00148.70143.90145.70145.701,440,780
19 Feb 2024147.80152.60147.60149.40149.40983,890
16 Feb 2024153.30158.60151.10151.60151.60810,140
15 Feb 2024146.60153.56146.60153.00153.001,337,344
14 Feb 2024153.00153.00147.90150.80150.80724,363
13 Feb 2024151.90151.90145.60149.80149.801,340,043
12 Feb 2024150.50152.70148.80151.00151.00634,080
09 Feb 2024149.60153.00149.30149.30149.301,225,876
08 Feb 2024158.20158.30152.30152.30152.301,038,058
07 Feb 2024156.10156.30153.70153.70153.701,356,926
06 Feb 2024156.20159.40153.30155.10155.104,732,692
05 Feb 2024157.80160.60154.71155.50155.501,679,221
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...