Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Westminster Group Plc (WSG)
Westminster Group Plc (WSG) Historical

WSG Westminster Group Plc

2.55

0.10 (4.08%)

Apr 29 2024 - Closed

Delayed by 15 minutes

WSG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 26 2024	2.45	-0.05	-2.00%	2.50	2.50	2.45	1,979,871
Apr 25 2024	2.50	-0.05	-1.96%	2.55	2.55	2.45	2,598,596
Apr 24 2024	2.55	0.00	0.00%	2.55	2.55	2.45	2,761,022
Apr 23 2024	2.55	-0.10	-3.77%	2.65	2.65	2.55	4,115,254
Apr 22 2024	2.65	-0.30	-10.17%	2.95	2.95	2.60	3,260,077
Apr 19 2024	2.95	0.00	0.00%	2.95	2.95	2.95	218,007
Apr 18 2024	2.95	-0.20	-6.35%	3.15	3.15	2.85	6,031,118
Apr 17 2024	3.15	-0.05	-1.56%	3.20	3.25	3.15	2,041,801
Apr 16 2024	3.20	-0.05	-1.54%	3.25	3.25	3.10	1,200,078
Apr 15 2024	3.25	-0.25	-7.14%	3.40	3.40	2.95	5,789,730
Apr 12 2024	3.50	0.20	6.06%	3.40	3.55	2.95	8,186,523
Apr 11 2024	3.30	-0.15	-4.35%	3.45	4.15	2.90	28,288,244
Apr 10 2024	3.45	0.20	6.15%	3.25	3.65	3.25	8,183,150
Apr 09 2024	3.25	0.45	16.07%	2.85	3.90	2.85	19,717,146
Apr 08 2024	2.80	0.55	24.44%	2.25	2.85	2.25	9,555,677
Apr 05 2024	2.25	0.30	15.38%	1.95	2.30	1.95	3,375,970
Apr 04 2024	1.95	0.15	8.33%	1.80	1.95	1.80	2,208,919
Apr 03 2024	1.80	-0.05	-2.70%	1.85	1.85	1.80	898,614
Apr 02 2024	1.85	0.05	2.78%	1.80	1.90	1.685	2,085,261
Mar 28 2024	1.80	0.35	24.14%	1.40	1.95	1.40	6,401,128
Mar 27 2024	1.45	0.05	3.57%	1.40	1.45	1.40	277,849
Mar 26 2024	1.40	0.00	0.00%	1.40	1.40	1.40	38,071
Mar 25 2024	1.40	0.00	0.00%	1.40	1.40	1.40	626,680
Mar 22 2024	1.40	-0.11	-6.98%	1.40	1.40	1.40	275,578
Mar 21 2024	1.505	0.10	7.50%	1.40	1.505	1.2875	297,553
Mar 20 2024	1.40	0.00	0.00%	1.40	1.40	1.2875	219,420
Mar 19 2024	1.40	0.00	0.00%	1.40	1.40	1.2875	855,085
Mar 18 2024	1.40	0.00	0.00%	1.40	1.40	1.2875	387,886
Mar 15 2024	1.40	0.00	0.00%	1.40	1.40	1.29	1,400,139
Mar 14 2024	1.40	0.00	0.00%	1.40	1.40	1.2925	833
Mar 13 2024	1.40	0.00	0.00%	1.40	1.40	1.31	592,859
Mar 12 2024	1.40	-0.10	-6.67%	1.50	1.50	1.40	285,263
Mar 11 2024	1.50	0.00	0.00%	1.50	1.50	1.50	282,124
Mar 08 2024	1.50	0.00	0.00%	1.50	1.50	1.50	26,088
Mar 07 2024	1.50	0.00	0.00%	1.50	1.50	1.50	128
Mar 06 2024	1.50	0.00	0.00%	1.50	1.50	1.385	99,290
Mar 05 2024	1.50	0.00	0.00%	1.50	1.50	1.385	4,630
Mar 04 2024	1.50	0.00	0.00%	1.50	1.50	1.385	20,769
Mar 01 2024	1.50	0.00	0.00%	1.50	1.50	1.385	178,522
Feb 29 2024	1.50	0.00	0.00%	1.50	1.50	1.385	56,562
Feb 28 2024	1.50	0.00	0.00%	1.50	1.50	1.385	114,878
Feb 27 2024	1.50	0.00	0.00%	1.50	1.50	1.50	15,840
Feb 26 2024	1.50	0.00	0.00%	1.50	1.50	1.385	878,910
Feb 23 2024	1.50	0.00	0.00%	1.50	1.50	1.385	28,468
Feb 22 2024	1.50	0.05	3.45%	1.45	1.50	1.45	930,348
Feb 21 2024	1.45	0.00	0.00%	1.45	1.45	1.45	316,574
Feb 20 2024	1.45	0.00	0.00%	1.45	1.45	1.45	8,000
Feb 19 2024	1.45	0.00	0.00%	1.45	1.45	1.45	32,499
Feb 16 2024	1.45	0.00	0.00%	1.45	1.45	1.45	49,290
Feb 15 2024	1.45	0.00	0.00%	1.45	1.45	1.45	0.00
Feb 14 2024	1.45	0.00	0.00%	1.45	1.45	1.45	100,306
Feb 13 2024	1.45	-0.05	-3.33%	1.50	1.50	1.45	72,000
Feb 12 2024	1.50	0.00	0.00%	1.50	1.50	1.50	19,774
Feb 09 2024	1.50	0.00	0.00%	1.50	1.50	1.50	83,684
Feb 08 2024	1.50	0.00	0.00%	1.50	1.50	1.50	0.00
Feb 07 2024	1.50	0.00	0.00%	1.50	1.50	1.50	0.00
Feb 06 2024	1.50	0.00	0.00%	1.50	1.50	1.50	0.00
Feb 05 2024	1.50	-0.05	-3.23%	1.55	1.55	1.50	177,301
Feb 02 2024	1.55	0.00	0.00%	1.55	1.55	1.55	40,755
Feb 01 2024	1.55	-0.05	-3.13%	1.60	1.60	1.55	206,247
Jan 31 2024	1.60	0.00	0.00%	1.60	1.60	1.60	6,693
Jan 30 2024	1.60	0.00	0.00%	1.60	1.60	1.60	108,503

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions