Advertisement
U.S. markets open in 3 hours 14 minutes

John Wood Group PLC (WG.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
147.90+0.40 (+0.27%)
As of 09:59AM GMT. Market open.
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 2024150.90150.90146.80147.90147.9095,965
Mar 18, 2024151.00151.00145.40147.50147.503,447,892
Mar 15, 2024149.70149.70142.40147.60147.603,656,347
Mar 14, 2024145.90147.63142.30145.80145.801,875,646
Mar 13, 2024145.00145.00139.70142.40142.402,292,685
Mar 12, 2024142.00145.70141.30141.80141.801,398,002
Mar 11, 2024147.60149.60142.90144.90144.901,020,524
Mar 08, 2024147.90149.30145.00148.20148.20881,434
Mar 07, 2024146.10149.40142.00147.70147.701,304,146
Mar 06, 2024142.60146.60142.60146.60146.601,270,815
Mar 05, 2024143.90145.70141.60142.60142.60774,410
Mar 04, 2024142.80147.70142.80143.80143.801,037,816
Mar 01, 2024148.10150.50145.70146.10146.101,021,443
Feb 29, 2024148.50151.00147.30147.40147.401,339,150
Feb 28, 2024146.50147.90144.39147.90147.901,002,022
Feb 27, 2024146.00148.90145.30146.50146.501,247,747
Feb 26, 2024148.90150.60146.30146.30146.301,288,850
Feb 23, 2024153.60153.60148.70150.10150.10666,043
Feb 22, 2024147.00152.10146.60150.30150.30842,605
Feb 21, 2024149.40149.70144.90149.20149.201,273,152
Feb 20, 2024145.00148.70143.90145.70145.701,440,780
Feb 19, 2024147.80152.60147.60149.40149.40983,890
Feb 16, 2024153.30158.60151.10151.60151.60810,140
Feb 15, 2024146.60153.56146.60153.00153.001,337,344
Feb 14, 2024153.00153.00147.90150.80150.80724,363
Feb 13, 2024151.90151.90145.60149.80149.801,340,043
Feb 12, 2024150.50152.70148.80151.00151.00634,080
Feb 09, 2024149.60153.00149.30149.30149.301,225,876
Feb 08, 2024158.20158.30152.30152.30152.301,038,058
Feb 07, 2024156.10156.30153.70153.70153.701,356,926
Feb 06, 2024156.20159.40153.30155.10155.104,732,692
Feb 05, 2024157.80160.60154.71155.50155.501,679,221
Feb 02, 2024158.00159.50155.10158.00158.001,308,296
Feb 01, 2024161.00161.00149.60155.00155.002,556,198
Jan 31, 2024166.30166.40157.50157.50157.502,858,451
Jan 30, 2024172.00173.30166.30166.40166.401,340,997
Jan 29, 2024172.00174.00170.30171.40171.40588,539
Jan 26, 2024171.20172.80170.60170.70170.701,070,874
Jan 25, 2024167.50175.10167.50171.20171.201,145,903
Jan 24, 2024172.40176.60169.20170.60170.602,197,102
Jan 23, 2024170.80175.00162.00170.20170.206,621,437
Jan 22, 2024168.60178.80117.67176.40176.403,411,051
Jan 19, 2024167.30170.30167.00168.60168.602,152,202
Jan 18, 2024169.30169.30165.90166.90166.902,709,406
Jan 17, 2024166.80170.00165.60168.60168.602,529,954
Jan 16, 2024164.70171.00162.20169.00169.005,564,490
Jan 15, 2024161.20165.60151.70165.50165.504,189,746
Jan 12, 2024156.00161.90153.70156.90156.901,525,256
Jan 11, 2024155.00156.30151.10152.50152.501,386,560
Jan 10, 2024156.20156.80153.40155.50155.50897,162
Jan 09, 2024158.30158.30150.60154.90154.901,147,018
Jan 08, 2024154.10155.80152.70155.30155.30657,154
Jan 05, 2024157.80162.60153.16155.70155.70700,157
Jan 04, 2024168.90168.90158.40158.40158.40899,956
Jan 03, 2024172.00172.00164.40164.40164.401,290,184
Jan 02, 2024173.00173.50167.60168.70168.701,503,386
Dec 29, 2023170.10173.50170.10172.10172.10874,764
Dec 28, 2023173.10173.40170.90172.40172.403,146,913
Dec 27, 2023173.10173.10166.60172.30172.303,169,102
Dec 22, 2023168.30169.50165.60169.50169.502,832,426
Dec 21, 2023168.00173.00164.40168.50168.501,124,738
Dec 20, 2023165.00170.60164.00170.60170.602,928,701
Dec 19, 2023163.00165.90161.30163.90163.904,580,999
Dec 18, 2023156.00162.10154.20161.70161.701,828,225
Dec 15, 2023155.90160.30151.10158.00158.005,682,907
Dec 14, 2023147.40154.30144.90153.00153.002,549,443
Dec 13, 2023139.00144.80139.00144.80144.801,615,271
Dec 12, 2023140.00144.00138.70140.70140.701,528,014
Dec 11, 2023144.00144.20140.50142.30142.30814,199
Dec 08, 2023139.00142.20137.60141.50141.501,936,900
Dec 07, 2023140.40143.20137.70138.50138.501,140,574
Dec 06, 2023141.80143.70139.90142.00142.001,283,820
Dec 05, 2023138.00141.50138.00140.10140.10878,429
Dec 04, 2023140.40140.96138.00138.60138.60865,396
Dec 01, 2023140.30142.30136.79141.60141.60757,221
Nov 30, 2023141.30143.20138.90139.10139.102,316,986
Nov 29, 2023142.00143.90139.70141.30141.30701,829
Nov 28, 2023142.70144.50141.70144.00144.001,052,999
Nov 27, 2023145.00146.70143.20143.20143.20963,313
Nov 24, 2023148.60148.60142.90144.70144.70795,119
Nov 23, 2023140.00146.00140.00145.00145.00925,668
Nov 22, 2023137.10143.20137.10142.90142.90878,115
Nov 21, 2023144.00145.30139.90140.50140.501,020,750
Nov 20, 2023144.00149.90144.00144.90144.90860,068
Nov 17, 2023141.90146.40141.60145.90145.901,192,760
Nov 16, 2023149.40152.30144.60144.60144.601,707,063
Nov 15, 2023146.40155.90146.40152.00152.001,258,995
Nov 14, 2023146.20151.30146.20150.70150.701,301,796
Nov 13, 2023153.30153.30144.50149.00149.002,807,592
Nov 10, 2023150.70152.70149.40149.40149.40398,052
Nov 09, 2023150.90155.30147.20154.70154.703,497,944
Nov 08, 2023151.70154.73149.50152.70152.70884,410
Nov 07, 2023153.90156.80152.00153.20153.20668,476
Nov 06, 2023157.60157.60153.58155.30155.30818,214
Nov 03, 2023149.30156.10149.30154.60154.60898,649
Nov 02, 2023140.40152.60140.40152.60152.601,428,514
Nov 01, 2023144.60146.10139.00144.20144.20844,027
Oct 31, 2023140.10142.60139.10141.90141.905,017,582
Oct 30, 2023137.30141.60137.30141.20141.204,485,063
Oct 27, 2023139.50142.30138.40138.70138.70769,531
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...