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
21/06/2022 760.00p 791.00p 760.00p 776.00p 378663
20/06/2022 767.00p 794.50p 752.00p 765.50p 2243175
17/06/2022 776.50p 776.50p 748.95p 759.50p 623507
16/06/2022 789.50p 798.50p 748.00p 755.00p 822678
15/06/2022 777.00p 801.00p 777.00p 800.00p 1485733
14/06/2022 818.00p 824.00p 783.50p 786.50p 494917
13/06/2022 858.00p 864.00p 806.88p 809.00p 628097
10/06/2022 880.00p 885.11p 849.50p 863.00p 550852
09/06/2022 919.00p 922.50p 886.50p 886.50p 294851
08/06/2022 938.00p 944.50p 923.00p 930.00p 250871
07/06/2022 946.50p 950.50p 912.00p 935.50p 373088
06/06/2022 990.00p 990.00p 916.25p 947.00p 187324
03/06/2022 963.50p 967.00p 941.50p 943.50p 928026
02/06/2022 963.50p 967.00p 941.50p 943.50p 928026
01/06/2022 963.50p 967.00p 941.50p 943.50p 882026
31/05/2022 975.50p 985.50p 945.00p 945.00p 894897
30/05/2022 924.00p 1,065.16p 902.50p 980.00p 427367
27/05/2022 940.00p 955.00p 928.50p 948.50p 331929
26/05/2022 897.00p 939.50p 897.00p 933.50p 230388
25/05/2022 940.00p 940.00p 878.00p 909.50p 518194
24/05/2022 931.00p 935.50p 898.00p 906.50p 344744
23/05/2022 900.00p 937.50p 900.00p 930.50p 257257
20/05/2022 904.00p 928.00p 897.50p 901.50p 454380
19/05/2022 917.50p 921.00p 875.13p 917.50p 791474
18/05/2022 1,024.00p 1,024.00p 917.50p 917.50p 712082
17/05/2022 967.00p 1,027.00p 965.50p 992.50p 859588
16/05/2022 947.50p 974.00p 931.00p 974.00p 414694
13/05/2022 932.50p 968.00p 924.00p 949.00p 314939
12/05/2022 897.50p 931.00p 876.00p 916.50p 791338
11/05/2022 914.00p 939.00p 890.00p 931.50p 1716473
10/05/2022 820.00p 879.50p 820.00p 857.00p 756490
09/05/2022 885.00p 891.50p 820.50p 825.00p 735732
06/05/2022 883.00p 904.49p 827.50p 875.50p 1058677
05/05/2022 976.00p 978.51p 904.00p 908.00p 913654
04/05/2022 1,040.00p 1,040.00p 952.50p 956.00p 369797
03/05/2022 1,019.00p 1,029.00p 1,007.00p 1,017.00p 927724
02/05/2022 1,017.00p 1,053.00p 1,017.00p 1,021.00p 341212
29/04/2022 1,017.00p 1,053.00p 1,017.00p 1,021.00p 341212
28/04/2022 1,055.00p 1,055.00p 1,008.40p 1,018.00p 282084
27/04/2022 985.00p 1,035.00p 985.00p 1,016.00p 534693
26/04/2022 1,052.00p 1,079.00p 1,004.00p 1,004.00p 516788
25/04/2022 1,097.00p 1,105.59p 1,034.46p 1,058.00p 564109
22/04/2022 1,121.00p 1,158.40p 1,117.00p 1,117.00p 393742
21/04/2022 1,191.00p 1,193.80p 1,147.00p 1,159.00p 212698
20/04/2022 1,100.00p 1,168.00p 1,100.00p 1,168.00p 365917
19/04/2022 1,110.00p 1,151.00p 1,098.00p 1,127.00p 360857
18/04/2022 1,160.00p 1,160.00p 1,118.61p 1,146.00p 329570
15/04/2022 1,160.00p 1,160.00p 1,118.61p 1,146.00p 329570
14/04/2022 1,160.00p 1,160.00p 1,118.61p 1,146.00p 329570
13/04/2022 1,076.00p 1,121.00p 1,064.00p 1,121.00p 888959
12/04/2022 1,061.00p 1,080.00p 1,059.00p 1,072.00p 405684
11/04/2022 1,116.00p 1,116.00p 1,079.00p 1,095.00p 269730
08/04/2022 1,146.00p 1,146.00p 1,080.00p 1,116.00p 372980
07/04/2022 1,122.00p 1,148.00p 1,103.00p 1,105.00p 285230
06/04/2022 1,195.00p 1,197.20p 1,110.00p 1,118.00p 819773
05/04/2022 1,117.00p 1,180.00p 1,117.00p 1,180.00p 651781
04/04/2022 1,165.00p 1,165.00p 1,137.41p 1,155.00p 276186
01/04/2022 1,153.00p 1,160.00p 1,132.00p 1,141.00p 253294
31/03/2022 1,216.00p 1,216.00p 1,140.00p 1,140.00p 963594
30/03/2022 1,184.00p 1,224.00p 1,165.62p 1,192.00p 756732
29/03/2022 1,174.00p 1,180.00p 1,142.00p 1,180.00p 787733
28/03/2022 1,148.00p 1,152.00p 1,112.00p 1,144.00p 447784
25/03/2022 1,108.00p 1,168.00p 1,108.00p 1,126.00p 332466
24/03/2022 1,160.00p 1,172.00p 1,112.00p 1,126.00p 284073
23/03/2022 1,208.00p 1,208.00p 1,154.00p 1,170.00p 343444
22/03/2022 1,084.00p 1,172.00p 1,084.00p 1,148.00p 258189
21/03/2022 1,112.00p 1,169.58p 1,112.00p 1,140.00p 166471
18/03/2022 1,110.00p 1,170.00p 1,102.00p 1,164.00p 758722
17/03/2022 1,140.00p 1,186.00p 1,130.00p 1,140.00p 489984
16/03/2022 1,038.00p 1,164.00p 1,038.00p 1,126.00p 996151
15/03/2022 1,024.00p 1,040.00p 1,004.00p 1,038.00p 361052
14/03/2022 1,078.00p 1,078.00p 1,024.81p 1,036.00p 331152
11/03/2022 1,032.00p 1,080.00p 1,032.00p 1,038.00p 591980
10/03/2022 1,110.00p 1,110.00p 1,029.35p 1,034.00p 773876
09/03/2022 1,004.00p 1,090.00p 987.00p 1,072.00p 608421
08/03/2022 952.00p 999.20p 914.00p 972.00p 949587
07/03/2022 954.00p 1,024.00p 908.60p 949.00p 769157
04/03/2022 1,160.00p 1,160.00p 987.00p 987.00p 527165
03/03/2022 1,154.00p 1,190.00p 1,108.00p 1,108.00p 341106
02/03/2022 1,184.00p 1,192.00p 1,135.39p 1,178.00p 487811
01/03/2022 1,194.00p 1,218.00p 1,134.28p 1,156.00p 602105
28/02/2022 1,274.00p 1,274.00p 1,158.81p 1,212.00p 721729
25/02/2022 1,150.00p 1,239.41p 1,150.00p 1,230.00p 436477
24/02/2022 1,214.00p 1,243.37p 1,184.00p 1,188.00p 647565
23/02/2022 1,350.00p 1,350.00p 1,270.00p 1,276.00p 266838
22/02/2022 1,252.00p 1,324.00p 1,239.22p 1,306.00p 907392
21/02/2022 1,294.00p 1,308.00p 1,266.00p 1,282.00p 439962
18/02/2022 1,378.00p 1,378.00p 1,288.00p 1,288.00p 371497
17/02/2022 1,380.00p 1,380.00p 1,312.00p 1,314.00p 283276
16/02/2022 1,316.00p 1,354.00p 1,296.00p 1,324.00p 347686
15/02/2022 1,280.00p 1,336.00p 1,274.00p 1,314.00p 286130
14/02/2022 1,306.00p 1,306.00p 1,269.66p 1,292.00p 638621
11/02/2022 1,342.00p 1,342.00p 1,290.00p 1,318.00p 563954
10/02/2022 1,336.00p 1,397.01p 1,281.44p 1,318.00p 479898
09/02/2022 1,290.00p 1,296.00p 1,234.00p 1,284.00p 947640
08/02/2022 1,206.00p 1,260.00p 1,206.00p 1,234.00p 211117
07/02/2022 1,308.00p 1,308.00p 1,244.00p 1,244.00p 192781
04/02/2022 1,260.00p 1,268.00p 1,236.00p 1,250.00p 233163
03/02/2022 1,218.00p 1,266.00p 1,218.00p 1,236.00p 209851
02/02/2022 1,358.00p 1,358.00p 1,268.00p 1,268.00p 331364
01/02/2022 1,324.00p 1,336.00p 1,284.00p 1,314.00p 654786
31/01/2022 1,234.00p 1,272.00p 1,206.00p 1,272.00p 437697
28/01/2022 1,178.00p 1,264.00p 1,178.00p 1,240.00p 639356
27/01/2022 1,198.00p 1,238.00p 1,194.00p 1,232.00p 253410
26/01/2022 1,258.00p 1,264.00p 1,220.00p 1,226.00p 288928
25/01/2022 1,186.00p 1,236.00p 1,184.00p 1,214.00p 462355
24/01/2022 1,200.00p 1,226.00p 1,164.00p 1,184.00p 714356
21/01/2022 1,212.00p 1,266.00p 1,210.00p 1,226.00p 478432
20/01/2022 1,312.00p 1,312.00p 1,264.00p 1,268.00p 334813
19/01/2022 1,218.00p 1,300.00p 1,202.00p 1,286.00p 1159325
18/01/2022 1,272.00p 1,272.40p 1,216.00p 1,216.00p 711105
17/01/2022 1,276.00p 1,294.00p 1,253.92p 1,266.00p 385540
14/01/2022 1,330.00p 1,354.00p 1,266.00p 1,272.00p 407699
13/01/2022 1,358.00p 1,372.00p 1,342.00p 1,358.00p 336685
12/01/2022 1,320.00p 1,378.00p 1,320.00p 1,358.00p 248437
10/01/2022 1,444.00p 1,454.49p 1,334.00p 1,340.00p 487463
07/01/2022 1,392.00p 1,462.00p 1,392.00p 1,440.00p 172306
06/01/2022 1,442.00p 1,468.38p 1,440.00p 1,456.00p 244288
05/01/2022 1,516.00p 1,519.39p 1,480.00p 1,486.00p 292116
04/01/2022 1,424.00p 1,600.00p 1,424.00p 1,514.00p 738876
03/01/2022 1,440.00p 1,488.00p 1,418.00p 1,420.00p 162818
31/12/2021 1,440.00p 1,488.00p 1,418.00p 1,420.00p 162818
30/12/2021 1,526.00p 1,530.00p 1,492.00p 1,492.00p 116370
29/12/2021 1,480.00p 1,518.00p 1,475.20p 1,518.00p 207688
28/12/2021 1,426.00p 1,486.00p 1,426.00p 1,470.00p 102457
27/12/2021 1,426.00p 1,486.00p 1,426.00p 1,470.00p 102457
24/12/2021 1,426.00p 1,486.00p 1,426.00p 1,470.00p 102457
23/12/2021 1,380.00p 1,474.00p 1,380.00p 1,470.00p 368321
22/12/2021 1,368.00p 1,410.00p 1,362.00p 1,410.00p 195511
21/12/2021 1,440.00p 1,440.00p 1,356.00p 1,374.00p 299078
20/12/2021 1,322.00p 1,380.00p 1,302.00p 1,380.00p 426460
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

*Close Price adjusted for both dividends and splits