Westminster Group (WSG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Westminster Group

Date Open High Low Close* Volume
05/12/2025 1.50p 1.50p 1.40p 1.50p 260663
04/12/2025 1.50p 1.60p 1.42p 1.50p 501437
03/12/2025 1.50p 1.60p 1.47p 1.50p 22747
02/12/2025 1.45p 1.58p 1.41p 1.50p 1013127
01/12/2025 1.45p 1.48p 1.45p 1.45p 0
28/11/2025 1.40p 1.59p 1.30p 1.45p 3390124
27/11/2025 1.40p 1.40p 1.30p 1.40p 104002
26/11/2025 1.40p 1.40p 1.30p 1.40p 23795
25/11/2025 1.40p 1.41p 1.31p 1.40p 236969
24/11/2025 1.40p 1.43p 1.31p 1.40p 135333
21/11/2025 1.40p 1.43p 1.40p 1.40p 0
20/11/2025 1.40p 1.40p 1.30p 1.40p 257029
19/11/2025 1.40p 1.45p 1.31p 1.40p 397347
18/11/2025 1.40p 1.40p 1.30p 1.40p 116887
17/11/2025 1.40p 1.41p 1.40p 1.40p 40000
14/11/2025 1.40p 1.40p 1.30p 1.40p 16589
13/11/2025 1.40p 1.43p 1.40p 1.40p 0
12/11/2025 1.40p 1.40p 1.31p 1.40p 221841
11/11/2025 1.40p 1.42p 1.31p 1.40p 91363
10/11/2025 1.40p 1.42p 1.30p 1.40p 166649
07/11/2025 1.40p 1.44p 1.30p 1.40p 405000
06/11/2025 1.40p 1.50p 1.30p 1.40p 346463
05/11/2025 1.40p 1.50p 1.30p 1.40p 72342
04/11/2025 1.40p 1.47p 1.32p 1.40p 83158
03/11/2025 1.40p 1.48p 1.30p 1.40p 162861
31/10/2025 1.40p 1.45p 1.30p 1.40p 2115533
30/10/2025 1.45p 1.45p 1.30p 1.40p 291754
29/10/2025 1.45p 1.45p 1.40p 1.45p 19429
28/10/2025 1.45p 1.50p 1.40p 1.45p 512696
27/10/2025 1.50p 1.50p 1.40p 1.45p 1627791
24/10/2025 1.50p 1.50p 1.40p 1.50p 41568
23/10/2025 1.55p 1.55p 1.40p 1.50p 373563
22/10/2025 1.50p 1.55p 1.40p 1.55p 323345
21/10/2025 1.50p 1.50p 1.40p 1.50p 113270
20/10/2025 1.50p 1.53p 1.50p 1.50p 58646
17/10/2025 1.55p 1.55p 1.40p 1.50p 1772859
16/10/2025 1.55p 1.65p 1.40p 1.55p 236533
15/10/2025 1.55p 1.80p 1.51p 1.80p 235123
14/10/2025 1.60p 1.60p 1.40p 1.55p 357611
13/10/2025 1.60p 1.70p 1.50p 1.60p 731448
10/10/2025 1.65p 1.80p 1.50p 1.60p 111855
09/10/2025 1.65p 1.80p 1.50p 1.65p 271357
08/10/2025 1.65p 1.65p 1.50p 1.65p 36489
07/10/2025 1.65p 1.77p 1.53p 1.65p 249014
06/10/2025 1.60p 1.80p 1.50p 1.65p 1104638
03/10/2025 1.60p 1.69p 1.60p 1.60p 17751
02/10/2025 1.60p 1.70p 1.52p 1.60p 755285
01/10/2025 1.55p 1.60p 1.50p 1.60p 1002357
30/09/2025 1.55p 1.59p 1.50p 1.55p 803932
29/09/2025 1.55p 1.60p 1.50p 1.55p 50721
26/09/2025 1.60p 1.70p 1.50p 1.55p 481940
25/09/2025 1.60p 1.70p 1.50p 1.60p 190648
24/09/2025 1.60p 1.68p 1.50p 1.60p 483270
23/09/2025 1.65p 1.70p 1.60p 1.60p 268586
22/09/2025 1.70p 1.70p 1.60p 1.65p 353437
19/09/2025 1.70p 1.80p 1.65p 1.70p 380491
18/09/2025 1.70p 1.79p 1.60p 1.70p 171058
17/09/2025 1.75p 1.80p 1.60p 1.70p 417356
16/09/2025 1.75p 1.80p 1.75p 1.75p 5500
15/09/2025 1.75p 1.80p 1.75p 1.80p 48120
12/09/2025 1.80p 1.99p 1.70p 1.75p 1437281
11/09/2025 2.30p 2.30p 2.20p 1.80p 12685301
10/09/2025 2.30p 2.30p 2.14p 2.20p 132020
09/09/2025 2.30p 2.38p 2.20p 2.30p 232283
08/09/2025 2.30p 2.39p 2.14p 2.30p 22199
05/09/2025 2.30p 2.44p 2.20p 2.30p 50259
04/09/2025 2.30p 2.50p 2.14p 2.30p 813138
03/09/2025 2.30p 2.48p 2.20p 2.30p 105038
02/09/2025 2.30p 2.30p 2.20p 2.30p 98531
01/09/2025 2.30p 2.50p 2.13p 2.30p 233611
29/08/2025 2.30p 2.50p 2.19p 2.30p 91568
28/08/2025 2.30p 2.50p 2.17p 2.30p 109189
27/08/2025 2.20p 2.40p 2.16p 2.30p 181329
26/08/2025 2.20p 2.40p 2.20p 2.20p 50000
22/08/2025 2.00p 2.38p 2.00p 2.20p 249408
21/08/2025 2.00p 2.20p 2.00p 2.00p 56637
20/08/2025 2.00p 2.00p 1.93p 2.00p 6500
19/08/2025 2.00p 2.16p 1.80p 2.00p 230030
18/08/2025 1.90p 2.00p 1.90p 2.00p 1849000
15/08/2025 2.05p 2.05p 1.82p 1.90p 810713
14/08/2025 2.15p 2.15p 1.95p 2.05p 594388
13/08/2025 2.10p 2.25p 1.90p 2.15p 227392
12/08/2025 2.10p 2.20p 2.00p 2.10p 13000
11/08/2025 2.05p 2.20p 1.92p 2.10p 491493
08/08/2025 2.10p 2.15p 1.90p 2.05p 964018
07/08/2025 2.15p 2.26p 2.00p 2.10p 258115
06/08/2025 2.30p 2.30p 2.05p 2.15p 603409
05/08/2025 2.30p 2.33p 2.12p 2.30p 178403
04/08/2025 2.30p 2.50p 2.10p 2.30p 16361
01/08/2025 2.30p 2.35p 2.10p 2.30p 80293
31/07/2025 2.30p 2.42p 2.10p 2.30p 18823
30/07/2025 2.40p 2.50p 2.30p 2.30p 200200
29/07/2025 2.40p 2.42p 2.30p 2.40p 243910
28/07/2025 2.40p 2.45p 2.35p 2.40p 342337
25/07/2025 2.40p 2.42p 2.30p 2.40p 145000
24/07/2025 2.40p 2.40p 2.30p 2.40p 184925
23/07/2025 2.40p 2.45p 2.32p 2.40p 153390
22/07/2025 2.40p 2.45p 2.31p 2.40p 245500
21/07/2025 2.50p 2.50p 2.40p 2.40p 3634
18/07/2025 2.60p 2.60p 2.40p 2.50p 225903
17/07/2025 2.65p 2.80p 2.50p 2.60p 833240
16/07/2025 2.60p 2.65p 2.42p 2.60p 603965
15/07/2025 2.60p 2.70p 2.60p 2.60p 0
14/07/2025 2.60p 2.60p 2.42p 2.60p 192250
11/07/2025 2.55p 2.60p 2.42p 2.60p 326239
10/07/2025 2.65p 2.65p 2.52p 2.60p 40323
09/07/2025 2.65p 2.65p 2.52p 2.65p 163866
08/07/2025 2.65p 2.70p 2.52p 2.65p 186857
07/07/2025 2.65p 2.74p 2.50p 2.65p 73057
04/07/2025 2.75p 2.75p 2.50p 2.65p 1509487
03/07/2025 2.75p 2.95p 2.66p 2.75p 478677
02/07/2025 2.75p 2.90p 2.75p 2.75p 607689
01/07/2025 2.65p 2.95p 2.50p 2.75p 1126778
30/06/2025 2.30p 2.70p 2.20p 2.55p 1098664
27/06/2025 2.20p 2.20p 2.08p 2.20p 91803
26/06/2025 2.20p 2.20p 2.00p 2.20p 75262
25/06/2025 2.20p 2.20p 2.00p 2.20p 105000
24/06/2025 2.20p 2.24p 2.08p 2.20p 197886
23/06/2025 2.20p 2.24p 2.08p 2.20p 143715
20/06/2025 2.20p 2.20p 2.02p 2.20p 501759
19/06/2025 2.20p 2.20p 2.02p 2.20p 23820
18/06/2025 2.20p 2.20p 2.02p 2.20p 25000
17/06/2025 2.20p 2.20p 2.08p 2.20p 0
16/06/2025 2.20p 2.31p 2.02p 2.20p 441487
13/06/2025 2.20p 2.39p 2.13p 2.20p 104048
12/06/2025 2.20p 2.20p 2.11p 2.20p 192034
11/06/2025 2.20p 2.20p 2.06p 2.20p 56289
10/06/2025 2.30p 2.39p 2.10p 2.20p 195694
09/06/2025 2.35p 2.50p 2.22p 2.30p 665346
06/06/2025 2.35p 2.35p 2.22p 2.35p 210220
05/06/2025 2.40p 2.44p 2.22p 2.35p 265338
04/06/2025 2.40p 2.50p 2.30p 2.50p 843532
03/06/2025 2.35p 2.50p 2.24p 2.40p 1509654
02/06/2025 2.10p 2.70p 2.10p 2.35p 5127364
30/05/2025 2.05p 2.10p 2.05p 2.05p 85333
29/05/2025 2.10p 2.19p 1.94p 2.05p 169475
28/05/2025 2.05p 2.24p 2.00p 2.10p 1327987
27/05/2025 2.05p 2.05p 2.05p 2.05p 0
23/05/2025 2.05p 2.15p 1.92p 2.05p 494866
22/05/2025 2.05p 2.05p 1.92p 2.05p 19000
21/05/2025 2.05p 2.05p 1.90p 2.05p 1914
20/05/2025 2.05p 2.05p 1.90p 2.05p 133280
19/05/2025 2.05p 2.05p 1.92p 2.05p 42400
16/05/2025 2.05p 2.05p 2.00p 2.05p 200000
15/05/2025 2.05p 2.05p 2.05p 2.05p 0
14/05/2025 2.05p 2.19p 1.93p 2.05p 552525
13/05/2025 2.05p 2.07p 1.92p 2.05p 90702
12/05/2025 2.05p 2.10p 1.93p 2.05p 291669
09/05/2025 2.05p 2.08p 1.92p 2.05p 509377
08/05/2025 2.05p 2.14p 1.93p 2.05p 25468
07/05/2025 1.90p 2.14p 1.81p 2.05p 1777949
06/05/2025 1.90p 2.00p 1.85p 1.90p 213944
02/05/2025 1.90p 1.90p 1.80p 1.90p 7144
01/05/2025 1.90p 1.90p 1.81p 1.90p 16490
30/04/2025 1.90p 1.90p 1.85p 1.90p 117938
29/04/2025 1.90p 2.00p 1.90p 1.90p 187976
28/04/2025 1.90p 1.90p 1.90p 1.90p 0
25/04/2025 1.85p 1.97p 1.85p 1.90p 277835
24/04/2025 1.85p 1.98p 1.81p 1.85p 136081
23/04/2025 2.05p 2.10p 1.84p 1.85p 1786295
22/04/2025 1.95p 2.20p 1.95p 2.05p 4489885
17/04/2025 1.95p 2.18p 1.95p 1.95p 30850
16/04/2025 1.90p 2.08p 1.90p 1.95p 50000
15/04/2025 1.75p 1.99p 1.60p 1.90p 1423921
14/04/2025 1.70p 1.78p 1.63p 1.75p 447634
11/04/2025 1.70p 1.77p 1.60p 1.70p 294444
10/04/2025 1.70p 1.78p 1.60p 1.70p 1950515
09/04/2025 1.70p 1.70p 1.67p 1.70p 0
08/04/2025 1.70p 1.80p 1.66p 1.70p 751711
07/04/2025 1.75p 1.80p 1.65p 1.70p 681719
04/04/2025 1.90p 1.94p 1.81p 1.90p 457295
03/04/2025 1.90p 1.99p 1.90p 1.90p 500000
02/04/2025 1.90p 1.90p 1.80p 1.90p 28936
01/04/2025 1.90p 1.90p 1.80p 1.90p 30603
31/03/2025 1.95p 1.95p 1.80p 1.90p 373410
28/03/2025 1.90p 2.09p 1.85p 1.95p 623637
27/03/2025 2.00p 2.08p 1.90p 1.95p 147073
26/03/2025 2.10p 2.20p 2.00p 2.05p 402102
25/03/2025 2.05p 2.22p 2.05p 2.10p 2512104
24/03/2025 1.85p 2.14p 1.85p 2.05p 3241111
21/03/2025 1.70p 2.00p 1.70p 1.85p 735290
20/03/2025 1.70p 1.78p 1.62p 1.70p 433887
19/03/2025 1.65p 1.77p 1.62p 1.70p 498590
18/03/2025 1.70p 1.70p 1.52p 1.65p 522411
17/03/2025 1.60p 1.70p 1.60p 1.70p 554209
14/03/2025 1.50p 1.66p 1.41p 1.60p 804484
13/03/2025 1.50p 1.58p 1.40p 1.50p 328210
12/03/2025 1.50p 1.58p 1.41p 1.50p 78552
11/03/2025 1.50p 1.60p 1.41p 1.50p 17935
10/03/2025 1.40p 1.60p 1.40p 1.50p 1084869
07/03/2025 1.40p 1.40p 1.31p 1.40p 185835
06/03/2025 1.40p 1.50p 1.31p 1.40p 9942
05/03/2025 1.40p 1.40p 1.30p 1.40p 534664
04/03/2025 1.55p 1.70p 1.30p 1.40p 3226239
03/03/2025 1.30p 1.30p 1.10p 1.10p 2334273
28/02/2025 1.05p 1.40p 1.05p 1.30p 1398279
27/02/2025 1.05p 1.10p 1.01p 1.05p 931243
26/02/2025 1.05p 1.10p 1.00p 1.05p 837423
25/02/2025 1.20p 1.20p 1.02p 1.05p 423613
24/02/2025 1.20p 1.23p 1.13p 1.20p 286290

*Close Price adjusted for both dividends and splits