Wood Group (John) (WG.) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Wood Group (John)

Date Open High Low Close* Volume
24/12/2025 23.60p 24.00p 23.40p 23.74p 1254954
23/12/2025 24.00p 24.00p 23.52p 23.74p 2123002
22/12/2025 24.00p 24.20p 23.40p 23.70p 2643191
19/12/2025 24.40p 24.40p 23.40p 23.40p 1875359
18/12/2025 24.40p 24.40p 23.40p 23.66p 5301282
17/12/2025 24.00p 24.90p 23.96p 24.00p 3606105
16/12/2025 23.54p 24.56p 23.54p 24.20p 3256059
15/12/2025 24.22p 24.31p 23.40p 24.22p 2719031
12/12/2025 23.80p 24.54p 23.40p 24.20p 4580373
11/12/2025 23.80p 24.58p 23.58p 24.00p 4319928
10/12/2025 24.00p 24.00p 23.30p 24.00p 2424151
09/12/2025 24.16p 24.50p 23.40p 23.50p 14740282
08/12/2025 24.00p 24.52p 23.48p 23.52p 8047014
05/12/2025 24.80p 25.20p 23.70p 23.70p 11653565
04/12/2025 23.90p 25.60p 23.10p 24.82p 21765796
03/12/2025 23.90p 24.50p 23.78p 23.88p 4118402
02/12/2025 24.34p 25.00p 24.00p 24.08p 7722036
01/12/2025 24.98p 25.00p 24.38p 24.54p 3699739
28/11/2025 24.34p 25.00p 24.34p 24.50p 5086182
27/11/2025 24.90p 24.90p 24.06p 24.36p 3986390
26/11/2025 24.24p 25.06p 24.00p 24.40p 7896652
25/11/2025 24.82p 25.72p 24.35p 24.70p 8942585
24/11/2025 24.40p 26.12p 24.28p 24.98p 11055555
21/11/2025 24.80p 25.18p 24.00p 25.18p 8887338
20/11/2025 23.80p 25.18p 23.18p 24.34p 14950877
19/11/2025 24.50p 25.08p 23.72p 23.80p 27810134
18/11/2025 23.50p 25.63p 23.22p 24.00p 54786092
17/11/2025 22.10p 23.32p 21.64p 22.00p 11937591
14/11/2025 21.58p 22.50p 21.28p 22.42p 13036511
13/11/2025 21.96p 22.69p 21.26p 21.96p 17147670
12/11/2025 22.14p 23.50p 21.40p 21.44p 24623920
11/11/2025 23.40p 23.82p 22.10p 22.60p 11911932
10/11/2025 21.44p 24.64p 21.23p 23.28p 19462348
07/11/2025 20.54p 22.64p 20.50p 21.50p 68452872
06/11/2025 19.10p 27.80p 19.10p 20.00p 68984512
23/09/2025 18.44p 18.44p 18.44p 18.44p 0
22/09/2025 18.44p 18.44p 18.44p 18.44p 0
19/09/2025 18.44p 18.44p 18.44p 18.44p 0
18/09/2025 18.44p 18.44p 18.44p 18.44p 0
17/09/2025 18.44p 18.44p 18.44p 18.44p 0
16/09/2025 18.44p 18.44p 18.44p 18.44p 0
15/09/2025 18.44p 18.44p 18.44p 18.44p 0
12/09/2025 18.44p 18.44p 18.44p 18.44p 0
11/09/2025 18.44p 18.44p 18.44p 18.44p 0
10/09/2025 18.44p 18.44p 18.44p 18.44p 0
09/09/2025 18.44p 18.44p 18.44p 18.44p 0
08/09/2025 18.44p 18.44p 18.44p 18.44p 0
05/09/2025 18.44p 18.44p 18.44p 18.44p 0
04/09/2025 18.44p 18.44p 18.44p 18.44p 0
03/09/2025 18.44p 18.44p 18.44p 18.44p 0
02/09/2025 18.44p 18.44p 18.44p 18.44p 0
01/09/2025 18.44p 18.44p 18.44p 18.44p 0
29/08/2025 18.44p 18.44p 18.44p 18.44p 0
28/08/2025 18.44p 18.44p 18.44p 18.44p 0
27/08/2025 18.44p 18.44p 18.44p 18.44p 0
21/08/2025 18.44p 18.44p 18.44p 18.44p 0
20/08/2025 18.44p 18.44p 18.44p 18.44p 0
19/08/2025 18.44p 18.44p 18.44p 18.44p 0
18/08/2025 18.44p 18.44p 18.44p 18.44p 0
15/08/2025 18.44p 18.44p 18.44p 18.44p 0
14/08/2025 18.44p 18.44p 18.44p 18.44p 0
13/08/2025 18.44p 18.44p 18.44p 18.44p 0
11/08/2025 18.44p 18.44p 18.44p 18.44p 0
08/08/2025 18.44p 18.44p 18.44p 18.44p 0
07/08/2025 18.44p 18.44p 18.44p 18.44p 0
06/08/2025 18.44p 18.44p 18.44p 18.44p 0
05/08/2025 18.44p 18.44p 18.44p 18.44p 0
04/08/2025 18.44p 18.44p 18.44p 18.44p 0
01/08/2025 18.44p 18.44p 18.44p 18.44p 0
30/07/2025 18.80p 18.44p 18.44p 18.44p 0
29/07/2025 18.80p 18.44p 18.44p 18.44p 0
28/07/2025 18.80p 18.44p 18.44p 18.44p 0
25/07/2025 18.80p 18.44p 18.44p 18.44p 0
24/07/2025 18.80p 18.44p 18.44p 18.44p 0
23/07/2025 18.80p 18.44p 18.44p 18.44p 0
22/07/2025 18.80p 18.44p 18.44p 18.44p 0
21/07/2025 18.80p 18.44p 18.44p 18.44p 0
18/07/2025 18.80p 18.44p 18.44p 18.44p 0
17/07/2025 18.80p 18.44p 18.44p 18.44p 0
16/07/2025 18.80p 18.44p 18.44p 18.44p 0
15/07/2025 18.80p 18.44p 18.44p 18.44p 0
14/07/2025 18.80p 18.44p 18.44p 18.44p 0
11/07/2025 18.80p 18.44p 18.44p 18.44p 0
10/07/2025 18.80p 18.44p 18.44p 18.44p 0
09/07/2025 18.80p 18.44p 18.44p 18.44p 0
08/07/2025 18.80p 18.44p 18.44p 18.44p 0
07/07/2025 18.80p 18.44p 18.44p 18.44p 0
04/07/2025 18.80p 18.44p 18.44p 18.44p 0
03/07/2025 18.80p 18.44p 18.44p 18.44p 0
02/07/2025 18.80p 18.44p 18.44p 18.44p 0
01/07/2025 18.80p 18.44p 18.44p 18.44p 0
30/06/2025 18.80p 18.44p 18.44p 18.44p 0
27/06/2025 18.80p 18.44p 18.44p 18.44p 0
26/06/2025 18.80p 18.44p 18.44p 18.44p 0
25/06/2025 18.80p 18.44p 18.44p 18.44p 0
24/06/2025 18.80p 18.44p 18.44p 18.44p 0
23/06/2025 18.80p 18.44p 18.44p 18.44p 0
20/06/2025 18.80p 18.44p 18.44p 18.44p 0
19/06/2025 18.80p 18.44p 18.44p 18.44p 0
18/06/2025 18.80p 18.44p 18.44p 18.44p 0
17/06/2025 18.80p 18.44p 18.44p 18.44p 0
16/06/2025 18.80p 18.44p 18.44p 18.44p 0
13/06/2025 18.80p 18.44p 18.44p 18.44p 0
12/06/2025 18.80p 18.44p 18.44p 18.44p 0
11/06/2025 18.80p 18.44p 18.44p 18.44p 0
10/06/2025 18.80p 18.44p 18.44p 18.44p 0
09/06/2025 18.80p 18.44p 18.44p 18.44p 0
06/06/2025 18.80p 18.44p 18.44p 18.44p 0
05/06/2025 18.80p 18.44p 18.44p 18.44p 0
04/06/2025 18.80p 18.44p 18.44p 18.44p 0
03/06/2025 18.80p 18.44p 18.44p 18.44p 0
02/06/2025 18.80p 18.44p 18.44p 18.44p 0
30/05/2025 18.80p 18.44p 18.44p 18.44p 0
29/05/2025 18.80p 18.44p 18.44p 18.44p 0
28/05/2025 18.80p 18.44p 18.44p 18.44p 0
27/05/2025 18.80p 18.44p 18.44p 18.44p 0
23/05/2025 18.80p 18.44p 18.44p 18.44p 0
22/05/2025 18.80p 18.44p 18.44p 18.44p 0
21/05/2025 18.80p 18.44p 18.44p 18.44p 0
20/05/2025 18.80p 18.44p 18.44p 18.44p 0
19/05/2025 18.80p 18.44p 18.44p 18.44p 0
16/05/2025 18.80p 18.44p 18.44p 18.44p 0
15/05/2025 18.80p 18.44p 18.44p 18.44p 0
14/05/2025 18.80p 18.44p 18.44p 18.44p 0
13/05/2025 18.80p 18.44p 18.44p 18.44p 0
12/05/2025 18.80p 18.44p 18.44p 18.44p 0
09/05/2025 18.80p 18.44p 18.44p 18.44p 0
08/05/2025 18.80p 18.44p 18.44p 18.44p 0
07/05/2025 18.80p 18.44p 18.44p 18.44p 0
06/05/2025 18.80p 18.44p 18.44p 18.44p 0
02/05/2025 18.80p 18.44p 18.44p 18.44p 0
01/05/2025 18.80p 18.44p 18.44p 18.44p 0
30/04/2025 18.80p 21.00p 17.71p 18.44p 22226266
29/04/2025 17.60p 19.80p 17.07p 18.77p 17109540
28/04/2025 17.30p 19.54p 17.03p 17.89p 11218912
25/04/2025 18.61p 18.75p 16.92p 17.28p 24429132
24/04/2025 20.00p 20.00p 18.00p 18.08p 20447764
23/04/2025 20.42p 20.78p 19.47p 19.47p 12552223
22/04/2025 20.66p 22.30p 19.74p 20.10p 13186787
17/04/2025 22.62p 23.20p 19.21p 20.10p 28594708
16/04/2025 22.12p 22.86p 21.12p 21.74p 24261364
15/04/2025 26.30p 26.36p 21.52p 22.56p 37511032
14/04/2025 32.92p 32.92p 25.74p 26.10p 31278416
11/04/2025 24.88p 25.48p 23.78p 25.00p 6589546
10/04/2025 27.30p 34.68p 24.76p 24.76p 10337909
09/04/2025 24.40p 25.50p 23.50p 23.82p 6345909
08/04/2025 24.06p 25.90p 23.81p 24.86p 11521520
07/04/2025 26.24p 26.46p 23.52p 23.62p 19720856
04/04/2025 28.30p 28.46p 24.93p 25.70p 14350517
03/04/2025 29.28p 29.66p 27.51p 27.72p 5678502
02/04/2025 30.02p 32.16p 27.46p 29.58p 10718167
01/04/2025 28.28p 31.52p 27.70p 30.76p 17633654
31/03/2025 32.72p 34.37p 23.69p 28.04p 55356348
28/03/2025 40.44p 41.96p 38.42p 39.94p 11494115
27/03/2025 37.00p 40.90p 36.64p 40.90p 12197428
26/03/2025 38.80p 39.88p 36.50p 36.52p 11389494
25/03/2025 38.10p 40.43p 37.95p 38.24p 7705643
24/03/2025 38.64p 43.56p 37.70p 38.04p 21009212
21/03/2025 42.56p 43.56p 38.40p 38.40p 37165992
20/03/2025 45.00p 45.00p 42.10p 44.18p 8889333
19/03/2025 44.98p 45.12p 43.02p 44.58p 9175465
18/03/2025 42.46p 44.98p 41.90p 44.02p 12988787
17/03/2025 39.90p 42.86p 39.90p 42.12p 12796490
14/03/2025 39.00p 40.22p 37.66p 39.90p 8581187
13/03/2025 37.60p 40.14p 37.60p 38.68p 7782872
12/03/2025 37.50p 38.98p 37.40p 37.60p 5623963
11/03/2025 38.58p 39.56p 37.22p 37.66p 6351819
10/03/2025 37.70p 40.32p 37.67p 38.32p 9619804
07/03/2025 37.02p 39.06p 36.20p 37.38p 10147031
06/03/2025 38.00p 39.76p 37.00p 37.56p 9088406
05/03/2025 40.00p 42.48p 37.82p 37.82p 14159615
04/03/2025 41.54p 42.30p 38.88p 40.36p 15700974
03/03/2025 37.80p 44.00p 37.44p 41.92p 31184544
28/02/2025 36.00p 39.78p 35.00p 37.08p 28517538
27/02/2025 36.36p 37.93p 32.34p 35.90p 28530720
26/02/2025 39.00p 40.27p 36.34p 36.86p 24606416
25/02/2025 37.22p 40.94p 36.32p 38.40p 45539912
24/02/2025 26.94p 40.07p 26.52p 37.32p 78218960
21/02/2025 25.66p 26.92p 24.92p 26.40p 21714336
20/02/2025 24.26p 27.10p 23.02p 25.80p 54672536
19/02/2025 28.90p 29.88p 23.42p 24.26p 46447144
18/02/2025 26.82p 29.98p 25.00p 29.10p 54247700
17/02/2025 29.36p 31.40p 21.18p 25.88p 127826064
14/02/2025 50.00p 52.02p 29.00p 29.00p 82281040
13/02/2025 68.50p 68.95p 64.85p 65.35p 2301659
12/02/2025 70.00p 70.00p 67.15p 67.45p 6416466
11/02/2025 68.70p 69.20p 66.55p 68.55p 1090912
10/02/2025 70.15p 70.15p 67.90p 68.45p 1111675
07/02/2025 69.65p 72.33p 67.90p 68.40p 2760277
06/02/2025 66.95p 72.00p 66.95p 70.95p 2823913
05/02/2025 68.50p 68.65p 66.15p 68.25p 1196784
04/02/2025 68.40p 68.95p 66.60p 67.05p 2130826
03/02/2025 70.55p 72.15p 67.95p 68.30p 3212010
31/01/2025 68.90p 72.60p 67.45p 72.45p 6451897
30/01/2025 66.00p 68.71p 65.85p 68.25p 1370897
29/01/2025 68.15p 68.15p 65.75p 65.95p 1803162
28/01/2025 67.20p 68.70p 64.85p 66.90p 3263323
27/01/2025 70.10p 70.60p 67.06p 67.10p 2307600
24/01/2025 71.00p 71.70p 69.60p 70.20p 3410273
23/01/2025 68.00p 69.65p 67.75p 69.65p 2422985

*Close Price adjusted for both dividends and splits