Watches of Switzerland Group (WOSG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Watches of Switzerland Group

Date Open High Low Close* Volume
17/12/2021 1,380.00p 1,380.00p 1,306.00p 1,340.00p 1331310
16/12/2021 1,440.00p 1,440.00p 1,342.00p 1,350.00p 460939
15/12/2021 1,432.00p 1,434.00p 1,378.00p 1,388.00p 1124730
14/12/2021 1,452.00p 1,477.60p 1,416.00p 1,420.00p 613747
13/12/2021 1,476.00p 1,476.00p 1,422.00p 1,454.00p 247319
10/12/2021 1,470.00p 1,480.00p 1,404.00p 1,416.00p 380829
09/12/2021 1,428.00p 1,567.99p 1,428.00p 1,482.00p 529351
08/12/2021 1,488.00p 1,488.00p 1,436.00p 1,454.00p 364520
07/12/2021 1,442.00p 1,486.00p 1,426.00p 1,480.00p 517765
06/12/2021 1,446.00p 1,446.00p 1,400.00p 1,420.00p 256479
03/12/2021 1,440.00p 1,460.00p 1,386.00p 1,390.00p 377678
02/12/2021 1,400.00p 1,452.80p 1,398.00p 1,422.00p 614602
01/12/2021 1,360.00p 1,428.00p 1,354.00p 1,414.00p 553048
30/11/2021 1,364.00p 1,390.00p 1,352.00p 1,352.00p 678064
29/11/2021 1,366.00p 1,402.24p 1,334.00p 1,392.00p 897640
26/11/2021 1,344.00p 1,372.00p 1,328.07p 1,348.00p 294857
25/11/2021 1,400.00p 1,402.00p 1,370.00p 1,378.00p 196819
24/11/2021 1,402.00p 1,406.00p 1,378.00p 1,400.00p 168570
23/11/2021 1,384.00p 1,410.00p 1,344.00p 1,398.00p 187909
22/11/2021 1,472.00p 1,472.00p 1,400.00p 1,406.00p 233462
19/11/2021 1,412.00p 1,424.10p 1,372.00p 1,416.00p 588278
18/11/2021 1,308.00p 1,383.15p 1,308.00p 1,376.00p 591397
17/11/2021 1,302.00p 1,318.00p 1,300.34p 1,306.00p 487421
16/11/2021 1,326.00p 1,332.00p 1,298.00p 1,310.00p 409758
15/11/2021 1,256.00p 1,326.00p 1,256.00p 1,326.00p 433310
12/11/2021 1,300.00p 1,307.56p 1,260.00p 1,296.00p 962746
11/11/2021 1,264.00p 1,326.00p 1,254.00p 1,300.00p 991909
10/11/2021 1,334.00p 1,336.00p 1,236.00p 1,250.00p 980490
09/11/2021 1,164.00p 1,382.00p 1,163.37p 1,304.00p 1609556
08/11/2021 1,170.00p 1,170.00p 1,110.00p 1,134.00p 261888
05/11/2021 1,100.00p 1,137.80p 1,100.00p 1,130.00p 434390
04/11/2021 1,132.00p 1,148.80p 1,122.00p 1,128.00p 481360
03/11/2021 1,136.00p 1,153.07p 1,124.00p 1,130.00p 246663
02/11/2021 1,112.00p 1,164.00p 1,112.00p 1,150.00p 475955
01/11/2021 1,166.00p 1,166.00p 1,130.00p 1,138.00p 208739
29/10/2021 1,130.00p 1,152.00p 1,118.00p 1,132.00p 322959
28/10/2021 1,152.00p 1,152.00p 1,104.00p 1,116.00p 389567
27/10/2021 1,150.00p 1,160.00p 1,104.00p 1,104.00p 1905861
26/10/2021 1,182.00p 1,182.00p 1,122.00p 1,140.00p 370753
25/10/2021 1,112.00p 1,130.00p 1,086.00p 1,128.00p 901080
22/10/2021 1,090.00p 1,092.00p 1,074.00p 1,092.00p 541337
21/10/2021 1,070.00p 1,088.00p 1,064.00p 1,080.00p 292577
20/10/2021 1,076.00p 1,087.15p 1,071.27p 1,074.00p 332838
19/10/2021 1,084.00p 1,094.00p 1,075.00p 1,084.00p 315915
18/10/2021 1,074.00p 1,096.12p 1,061.15p 1,084.00p 239295
15/10/2021 1,070.00p 1,082.72p 1,066.00p 1,076.00p 230094
14/10/2021 1,074.00p 1,086.00p 1,048.00p 1,070.00p 2454775
13/10/2021 1,042.00p 1,082.00p 1,016.00p 1,068.00p 276859
12/10/2021 1,044.00p 1,108.00p 1,044.00p 1,058.00p 895872
11/10/2021 1,046.00p 1,070.00p 1,036.85p 1,064.00p 252179
08/10/2021 1,070.00p 1,070.00p 1,026.00p 1,046.00p 160154
07/10/2021 1,026.00p 1,052.00p 1,006.00p 1,026.00p 204293
06/10/2021 1,016.00p 1,020.00p 980.00p 1,008.00p 286685
05/10/2021 1,030.00p 1,030.00p 990.00p 1,020.00p 303629
04/10/2021 1,036.00p 1,050.00p 972.00p 996.00p 231165
01/10/2021 922.00p 1,010.00p 921.71p 1,008.00p 282972
30/09/2021 940.00p 966.00p 940.00p 946.00p 311064
29/09/2021 970.00p 973.00p 943.00p 943.00p 293966
28/09/2021 996.00p 996.00p 938.00p 950.00p 481597
27/09/2021 1,006.00p 1,006.00p 982.67p 989.00p 111199
24/09/2021 1,050.00p 1,050.00p 985.00p 997.00p 178261
23/09/2021 1,024.00p 1,024.00p 996.44p 1,006.00p 220720
22/09/2021 985.00p 1,004.00p 985.00p 996.00p 199460
21/09/2021 1,016.00p 1,016.00p 985.00p 992.00p 155146
20/09/2021 1,034.00p 1,044.00p 975.00p 1,006.00p 197396
17/09/2021 1,008.00p 1,024.00p 1,000.00p 1,008.00p 423239
16/09/2021 1,050.00p 1,050.00p 989.00p 1,002.00p 163840
15/09/2021 994.00p 1,014.00p 987.06p 998.00p 145486
14/09/2021 1,018.00p 1,042.00p 1,008.00p 1,010.00p 117023
13/09/2021 1,030.00p 1,042.00p 1,010.00p 1,018.00p 71090
10/09/2021 1,028.00p 1,042.00p 1,024.00p 1,030.00p 99265
09/09/2021 1,008.00p 1,030.00p 1,000.00p 1,028.00p 161221
08/09/2021 1,046.00p 1,074.00p 1,012.00p 1,012.00p 189287
07/09/2021 1,030.00p 1,056.00p 1,030.00p 1,056.00p 179211
06/09/2021 994.00p 1,042.00p 994.00p 1,042.00p 144586
03/09/2021 1,012.00p 1,022.00p 1,002.00p 1,016.00p 141041
02/09/2021 1,008.00p 1,020.00p 998.00p 1,012.00p 165838
01/09/2021 1,012.00p 1,024.00p 1,009.83p 1,010.00p 123031
31/08/2021 996.00p 1,024.00p 996.00p 1,016.00p 147905
30/08/2021 1,016.00p 1,022.00p 1,004.81p 1,022.00p 124872
27/08/2021 1,016.00p 1,022.00p 1,004.81p 1,022.00p 124872
26/08/2021 1,028.00p 1,028.00p 1,004.00p 1,016.00p 81021
25/08/2021 1,016.00p 1,032.00p 1,008.00p 1,014.00p 117945
24/08/2021 1,018.00p 1,022.00p 1,012.00p 1,020.00p 74887
23/08/2021 1,022.00p 1,030.00p 1,014.00p 1,014.00p 136781
20/08/2021 936.00p 1,014.00p 904.49p 1,012.00p 173372
19/08/2021 1,004.00p 1,024.00p 973.00p 974.00p 122181
18/08/2021 1,028.00p 1,030.00p 1,008.81p 1,014.00p 78786
17/08/2021 1,020.00p 1,030.00p 1,006.00p 1,014.00p 98193
16/08/2021 1,018.00p 1,026.00p 1,012.00p 1,022.00p 78145
13/08/2021 1,032.00p 1,032.00p 1,014.00p 1,020.00p 83458
12/08/2021 1,074.00p 1,074.00p 1,016.00p 1,028.00p 115360
11/08/2021 1,060.00p 1,078.00p 1,022.00p 1,024.00p 158181
10/08/2021 1,052.00p 1,085.38p 1,040.00p 1,058.00p 338057
09/08/2021 1,050.00p 1,050.00p 995.00p 1,024.00p 181258
06/08/2021 1,018.00p 1,018.00p 965.00p 1,002.00p 166928
05/08/2021 989.00p 989.00p 964.00p 975.00p 408262
04/08/2021 1,014.00p 1,023.55p 976.00p 982.00p 192210
03/08/2021 1,020.00p 1,020.00p 993.00p 993.00p 149673
02/08/2021 1,046.00p 1,046.00p 990.00p 996.00p 204734
30/07/2021 985.00p 1,008.00p 966.00p 1,006.00p 189952
29/07/2021 977.00p 994.37p 970.00p 973.00p 144267
28/07/2021 967.00p 990.00p 963.00p 974.00p 118134
27/07/2021 985.00p 996.10p 966.00p 973.00p 132805
26/07/2021 969.00p 987.00p 956.00p 980.00p 81815
23/07/2021 977.00p 1,001.99p 928.52p 968.00p 151745
22/07/2021 934.00p 986.00p 930.45p 970.00p 251301
21/07/2021 920.00p 938.00p 904.00p 938.00p 127802
20/07/2021 882.00p 913.00p 882.00p 907.00p 255039
19/07/2021 910.00p 912.00p 892.00p 908.00p 205839
16/07/2021 945.00p 945.00p 907.00p 917.00p 315331
15/07/2021 947.00p 947.00p 906.00p 921.00p 455623
14/07/2021 955.00p 955.00p 933.00p 942.00p 271592
13/07/2021 913.00p 947.00p 910.00p 947.00p 290536
12/07/2021 910.00p 920.00p 885.00p 913.00p 183515
09/07/2021 826.00p 905.00p 826.00p 905.00p 402595
08/07/2021 880.00p 880.00p 821.00p 865.00p 444529
07/07/2021 862.00p 870.00p 845.94p 855.00p 334695
06/07/2021 885.00p 885.00p 849.00p 858.00p 158871
05/07/2021 898.00p 898.00p 868.00p 877.00p 172094
02/07/2021 829.00p 886.00p 820.00p 882.00p 576777
01/07/2021 847.00p 858.00p 814.00p 825.00p 207882
30/06/2021 821.00p 857.00p 818.00p 836.00p 313147
29/06/2021 838.00p 838.00p 818.00p 823.00p 302656
28/06/2021 826.00p 833.68p 821.00p 825.00p 179876
25/06/2021 859.00p 859.00p 818.00p 828.00p 138262
24/06/2021 843.00p 854.00p 818.00p 822.00p 211485
23/06/2021 860.00p 860.00p 817.00p 838.00p 174866
22/06/2021 859.00p 859.00p 821.00p 823.00p 221541
21/06/2021 820.00p 851.00p 819.00p 824.00p 201307
18/06/2021 862.00p 872.00p 823.00p 839.00p 2764731
17/06/2021 852.00p 862.08p 836.00p 853.00p 277218
16/06/2021 838.00p 869.00p 835.00p 869.00p 499348
15/06/2021 860.00p 860.00p 832.00p 832.00p 305447
14/06/2021 850.00p 852.71p 839.00p 844.00p 194600
11/06/2021 850.00p 851.00p 837.55p 845.00p 98742
10/06/2021 845.00p 845.00p 833.00p 838.00p 138380
09/06/2021 860.00p 860.00p 834.00p 838.00p 341748
08/06/2021 802.00p 849.28p 802.00p 844.00p 368457
07/06/2021 800.00p 815.00p 799.00p 808.00p 145081
04/06/2021 802.00p 816.00p 801.00p 809.00p 103792
03/06/2021 822.00p 829.00p 812.00p 812.00p 226409
02/06/2021 812.00p 833.00p 787.00p 823.00p 299854
01/06/2021 812.00p 812.00p 791.00p 800.00p 150787
31/05/2021 782.00p 806.00p 779.00p 786.00p 197542
28/05/2021 782.00p 806.00p 779.00p 786.00p 197542
27/05/2021 790.00p 811.73p 790.00p 800.00p 257663
26/05/2021 781.00p 802.00p 780.00p 800.00p 280193
25/05/2021 826.00p 826.00p 779.00p 783.00p 290875
24/05/2021 790.00p 805.80p 782.00p 790.00p 263038
21/05/2021 780.00p 801.00p 763.00p 790.00p 315095
20/05/2021 775.00p 782.21p 746.00p 771.00p 312343
19/05/2021 751.00p 775.00p 732.00p 770.00p 462222
18/05/2021 730.00p 753.76p 714.00p 752.00p 166199
17/05/2021 702.00p 731.00p 696.00p 728.00p 202216
14/05/2021 687.00p 710.00p 678.00p 701.00p 367140
13/05/2021 677.00p 681.00p 648.00p 687.00p 260519
12/05/2021 695.00p 695.00p 662.00p 662.00p 648215
11/05/2021 709.00p 717.00p 675.00p 676.00p 218854
10/05/2021 728.00p 733.00p 712.00p 719.00p 157584
07/05/2021 722.00p 740.00p 704.00p 730.00p 192061
06/05/2021 706.00p 729.00p 695.00p 707.00p 662968
05/05/2021 722.00p 737.00p 695.00p 698.00p 168447
04/05/2021 732.00p 736.00p 706.00p 706.00p 176778
03/05/2021 733.00p 747.00p 705.00p 733.00p 205755
30/04/2021 733.00p 747.00p 705.00p 733.00p 205755
29/04/2021 721.00p 752.00p 712.58p 728.00p 134331
28/04/2021 736.00p 742.26p 734.00p 736.00p 63343
27/04/2021 723.00p 739.00p 723.00p 735.00p 91798
26/04/2021 708.00p 741.00p 708.00p 735.00p 128171
23/04/2021 713.00p 734.00p 713.00p 725.00p 138437
22/04/2021 693.00p 729.00p 693.00p 729.00p 169258
21/04/2021 677.00p 705.00p 673.21p 700.00p 439015
20/04/2021 712.00p 717.00p 686.00p 690.00p 202092
19/04/2021 760.00p 760.00p 706.00p 706.00p 171617
16/04/2021 730.00p 743.90p 730.00p 731.00p 189597
15/04/2021 716.00p 753.00p 716.00p 738.00p 195112
14/04/2021 719.00p 735.00p 707.00p 735.00p 164099
13/04/2021 721.00p 726.00p 698.00p 711.00p 169017
12/04/2021 728.00p 736.00p 722.45p 728.00p 274817
09/04/2021 739.00p 739.05p 721.00p 737.00p 247854
08/04/2021 713.00p 739.00p 707.00p 736.00p 293811
07/04/2021 689.00p 719.00p 689.00p 714.00p 262603
06/04/2021 690.00p 703.00p 666.00p 703.00p 236582
02/04/2021 672.00p 690.00p 652.00p 690.00p 254901
01/04/2021 672.00p 690.00p 652.00p 690.00p 254901
31/03/2021 650.00p 684.00p 650.00p 661.00p 219276
30/03/2021 676.00p 685.00p 670.00p 683.00p 198620
29/03/2021 669.00p 686.00p 657.00p 679.00p 316703
26/03/2021 656.00p 662.00p 650.10p 662.00p 150494
25/03/2021 631.00p 664.00p 631.00p 654.00p 253633
24/03/2021 671.00p 677.00p 643.00p 658.00p 191672
23/03/2021 669.00p 672.00p 654.00p 658.00p 260077
22/03/2021 699.00p 704.00p 651.00p 662.00p 1410846
19/03/2021 656.00p 704.00p 656.00p 704.00p 627818
18/03/2021 658.00p 690.00p 658.00p 671.00p 128817
17/03/2021 688.00p 700.00p 682.00p 684.00p 131413
16/03/2021 645.00p 691.00p 645.00p 688.00p 296325
15/03/2021 685.00p 687.75p 670.50p 677.00p 235300
12/03/2021 647.00p 679.00p 647.00p 670.00p 520764

*Close Price adjusted for both dividends and splits