WSG.L - Westminster Group PLC
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 1.6000 | 1.5500 | 1.3900 | 1.3900 | 1.3900 | 1,621,504 |
| Jun 01, 2023 | 1.3000 | 1.7700 | 1.3700 | 1.6000 | 1.6000 | 14,694,480 |
| May 31, 2023 | 1.1500 | 1.1010 | 1.1000 | 1.1500 | 1.1500 | 50,625 |
| May 30, 2023 | 1.1500 | 1.1970 | 1.1500 | 1.1500 | 1.1500 | 156,464 |
| May 26, 2023 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| May 25, 2023 | 1.1500 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 8,793 |
| May 24, 2023 | 1.1500 | 1.1800 | 1.1670 | 1.1500 | 1.1500 | 126,745 |
| May 23, 2023 | 1.2000 | 1.2360 | 1.1030 | 1.1500 | 1.1500 | 646,789 |
| May 22, 2023 | 1.1500 | 1.1700 | 1.1060 | 1.2000 | 1.2000 | 170,092 |
| May 19, 2023 | 1.2000 | 1.1700 | 1.1150 | 1.1500 | 1.1500 | 379,687 |
| May 18, 2023 | 1.2000 | 1.2400 | 1.1150 | 1.2400 | 1.2400 | 388,687 |
| May 17, 2023 | 1.2000 | 1.1000 | 1.1000 | 1.2000 | 1.2000 | 150 |
| May 16, 2023 | 1.2000 | 1.2850 | 1.1120 | 1.2000 | 1.2000 | 274,797 |
| May 15, 2023 | 1.2000 | 1.2850 | 1.1100 | 1.2000 | 1.2000 | 299,434 |
| May 12, 2023 | 1.2000 | 1.2700 | 1.1060 | 1.2000 | 1.2000 | 215,931 |
| May 11, 2023 | 1.2500 | 1.2890 | 1.1000 | 1.2000 | 1.2000 | 250,260 |
| May 10, 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| May 09, 2023 | 1.3000 | 1.2000 | 1.1210 | 1.2500 | 1.2500 | 1,047,481 |
| May 05, 2023 | 1.3000 | 1.3400 | 1.2000 | 1.3000 | 1.3000 | 228,766 |
| May 04, 2023 | 1.3000 | 1.3480 | 1.2000 | 1.3000 | 1.3000 | 1,259,858 |
| May 03, 2023 | 1.3000 | 1.3900 | 1.2200 | 1.3000 | 1.3000 | 1,958,446 |
| May 02, 2023 | 1.3000 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | 594,260 |
| Apr 28, 2023 | 1.3000 | 1.3280 | 1.2110 | 1.3000 | 1.3000 | 88,893 |
| Apr 27, 2023 | 1.3000 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | 38,000 |
| Apr 26, 2023 | 1.3000 | 1.2750 | 1.2110 | 1.3000 | 1.3000 | 604,315 |
| Apr 25, 2023 | 1.3000 | 1.3440 | 1.3180 | 1.3000 | 1.3000 | 1,258,191 |
| Apr 24, 2023 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | 1.3000 | 538,383 |
| Apr 21, 2023 | 1.3500 | 1.3000 | 1.3000 | 1.3500 | 1.3500 | 30,000 |
| Apr 20, 2023 | 1.3500 | 1.3590 | 1.3500 | 1.3500 | 1.3500 | 281,905 |
| Apr 19, 2023 | 1.3500 | 1.3640 | 1.3100 | 1.3500 | 1.3500 | 227,754 |
| Apr 18, 2023 | 1.3500 | 1.3110 | 1.3110 | 1.3500 | 1.3500 | 7,104 |
| Apr 17, 2023 | 1.3500 | 1.3640 | 1.3110 | 1.3500 | 1.3500 | 256,008 |
| Apr 14, 2023 | 1.3500 | 1.3670 | 1.3670 | 1.3500 | 1.3500 | 134,000 |
| Apr 13, 2023 | 1.4000 | 1.4250 | 1.3110 | 1.3500 | 1.3500 | 1,582,640 |
| Apr 12, 2023 | 1.4000 | 1.4480 | 1.3000 | 1.4000 | 1.4000 | 550,866 |
| Apr 11, 2023 | 1.2750 | 1.4200 | 1.2500 | 1.4000 | 1.4000 | 2,246,904 |
| Apr 06, 2023 | 1.2750 | 1.2990 | 1.2500 | 1.2750 | 1.2750 | 899,351 |
| Apr 05, 2023 | 1.2750 | 1.2990 | 1.2550 | 1.2750 | 1.2750 | 33,201 |
| Apr 04, 2023 | 1.2750 | 1.2900 | 1.2650 | 1.2750 | 1.2750 | 312,779 |
| Apr 03, 2023 | 1.2750 | 1.2990 | 1.2500 | 1.2750 | 1.2750 | 1,651,153 |
| Mar 31, 2023 | 1.3250 | 1.3750 | 1.2520 | 1.2750 | 1.2750 | 23,412 |
| Mar 30, 2023 | 1.3500 | 1.3000 | 1.2600 | 1.3250 | 1.3250 | 765,173 |
| Mar 29, 2023 | 1.3500 | 1.3030 | 1.3030 | 1.3500 | 1.3500 | 21,563 |
| Mar 28, 2023 | 1.3500 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 5,380,729 |
| Mar 27, 2023 | 1.3500 | 1.3700 | 1.3010 | 1.3500 | 1.3500 | 108,700 |
| Mar 24, 2023 | 1.4500 | 1.4200 | 1.3000 | 1.3500 | 1.3500 | 786,003 |
| Mar 23, 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Mar 22, 2023 | 1.4500 | 1.4200 | 1.4200 | 1.4500 | 1.4500 | 69,820 |
| Mar 21, 2023 | 1.4500 | 1.4210 | 1.4210 | 1.4500 | 1.4500 | 73,694 |
| Mar 20, 2023 | 1.4500 | 1.4210 | 1.3330 | 1.4500 | 1.4500 | 21,500 |
| Mar 17, 2023 | 1.4500 | 1.3560 | 1.3330 | 1.4500 | 1.4500 | 93,402 |
| Mar 16, 2023 | 1.4500 | 1.4380 | 1.3250 | 1.4500 | 1.4500 | 114,132 |
| Mar 15, 2023 | 1.3500 | 1.4500 | 1.3770 | 1.4500 | 1.4500 | 1,130,345 |
| Mar 14, 2023 | 1.3500 | 1.3880 | 1.3600 | 1.3500 | 1.3500 | 556,198 |
| Mar 13, 2023 | 1.4000 | 1.3980 | 1.3650 | 1.3500 | 1.3500 | 843,715 |
| Mar 10, 2023 | 1.4000 | 1.4500 | 1.3650 | 1.4000 | 1.4000 | 86,034 |
| Mar 09, 2023 | 1.4000 | 1.4620 | 1.3900 | 1.4000 | 1.4000 | 1,001,963 |
| Mar 08, 2023 | 1.5500 | 1.5000 | 1.3500 | 1.4000 | 1.4000 | 1,438,639 |
| Mar 07, 2023 | 1.5500 | 1.5650 | 1.5000 | 1.5500 | 1.5500 | 76,121 |
| Mar 06, 2023 | 1.5500 | 1.5750 | 1.5000 | 1.5500 | 1.5500 | 12,471 |
| Mar 03, 2023 | 1.5500 | 1.5250 | 1.5160 | 1.5500 | 1.5500 | 162,280 |
| Mar 02, 2023 | 1.5500 | 1.5250 | 1.5250 | 1.5500 | 1.5500 | 23,200 |
| Mar 01, 2023 | 1.6000 | 1.6100 | 1.5200 | 1.5500 | 1.5500 | 611,876 |
| Feb 28, 2023 | 1.6500 | 1.6300 | 1.5310 | 1.6000 | 1.6000 | 1,765,821 |
| Feb 27, 2023 | 1.6500 | 1.6800 | 1.6350 | 1.6500 | 1.6500 | 228,403 |
| Feb 24, 2023 | 1.6500 | 1.6350 | 1.6350 | 1.6500 | 1.6500 | 55,823 |
| Feb 23, 2023 | 1.6750 | 1.7000 | 1.6310 | 1.6500 | 1.6500 | 1,341,463 |
| Feb 22, 2023 | 1.7250 | 1.7310 | 1.7000 | 1.6750 | 1.6750 | 621,017 |
| Feb 21, 2023 | 1.7250 | 1.7200 | 1.6600 | 1.7250 | 1.7250 | 292,776 |
| Feb 20, 2023 | 1.7250 | 1.7480 | 1.7000 | 1.7250 | 1.7250 | 184,367 |
| Feb 17, 2023 | 1.7250 | 1.7480 | 1.7020 | 1.7250 | 1.7250 | 70,398 |
| Feb 16, 2023 | 1.8500 | 1.8000 | 1.7200 | 1.7250 | 1.7250 | 1,426,069 |
| Feb 15, 2023 | 1.8500 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 122,613 |
| Feb 14, 2023 | 1.8500 | 1.8500 | 1.8000 | 1.8500 | 1.8500 | 5,366 |
| Feb 13, 2023 | 1.8500 | 1.8000 | 1.8000 | 1.8500 | 1.8500 | 43,364 |
| Feb 10, 2023 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| Feb 09, 2023 | 1.8500 | 1.8000 | 1.8000 | 1.8500 | 1.8500 | 17,465 |
| Feb 08, 2023 | 1.8500 | 1.8000 | 1.8000 | 1.8500 | 1.8500 | 15,000 |
| Feb 07, 2023 | 1.8500 | 1.8110 | 1.8110 | 1.8500 | 1.8500 | 132,056 |
| Feb 06, 2023 | 1.8500 | 1.8750 | 1.8000 | 1.8500 | 1.8500 | 4,846 |
| Feb 03, 2023 | 1.9500 | 1.8970 | 1.8110 | 1.8500 | 1.8500 | 372,556 |
| Feb 02, 2023 | 1.9500 | 1.9300 | 1.8250 | 1.9500 | 1.9500 | 234,549 |
| Feb 01, 2023 | 1.9500 | 1.9400 | 1.9000 | 1.9500 | 1.9500 | 49,567 |
| Jan 31, 2023 | 1.9500 | 1.9450 | 1.9400 | 1.9500 | 1.9500 | 30,861 |
| Jan 30, 2023 | 1.9500 | 1.9110 | 1.9000 | 1.9500 | 1.9500 | 472,515 |
| Jan 27, 2023 | 1.9500 | 1.9740 | 1.9110 | 1.9500 | 1.9500 | 23,387 |
| Jan 26, 2023 | 1.9500 | 1.9740 | 1.9110 | 1.9500 | 1.9500 | 135,344 |
| Jan 25, 2023 | 2.0500 | 2.0000 | 1.9110 | 1.9500 | 1.9500 | 374,035 |
| Jan 24, 2023 | 2.0500 | 2.0660 | 2.0000 | 2.0500 | 2.0500 | 337,915 |
| Jan 23, 2023 | 2.0500 | 2.0000 | 2.0000 | 2.0500 | 2.0500 | 525,300 |
| Jan 20, 2023 | 2.0500 | 2.0000 | 2.0000 | 2.0500 | 2.0500 | 76,000 |
| Jan 19, 2023 | 2.0500 | 2.0000 | 1.9000 | 2.0500 | 2.0500 | 963,139 |
| Jan 18, 2023 | 2.1500 | 2.1250 | 2.0000 | 2.0500 | 2.0500 | 1,783,975 |
| Jan 17, 2023 | 2.1500 | 2.1800 | 2.1000 | 2.1500 | 2.1500 | 748,167 |
| Jan 16, 2023 | 2.0500 | 2.1900 | 2.0320 | 2.1500 | 2.1500 | 2,194,945 |
| Jan 13, 2023 | 1.9500 | 2.1000 | 1.9800 | 2.0500 | 2.0500 | 961,807 |
| Jan 12, 2023 | 2.0000 | 1.9870 | 1.9200 | 1.9500 | 1.9500 | 268,193 |
| Jan 11, 2023 | 2.0000 | 2.0400 | 1.9220 | 2.0000 | 2.0000 | 1,650,000 |
| Jan 10, 2023 | 2.0000 | 2.0700 | 1.9350 | 2.0000 | 2.0000 | 876,051 |
| Jan 09, 2023 | 1.9000 | 2.0500 | 1.8060 | 2.0000 | 2.0000 | 1,445,407 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.