1. Share Prices

  2. Wood Group (John) PLC (WG.)

18.44p+0.00 (+0.00%)30 Apr 2025, 14:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Wood Group (John) PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 30, 202518.80p21.00p17.71p18.44p22,232,764
Apr 29, 202517.60p19.80p17.07p18.77p17,115,785
Apr 28, 202517.30p19.54p17.03p17.89p11,218,906
Apr 25, 202518.61p18.75p16.92p17.28p24,429,130
Apr 24, 202520.00p20.00p18.00p18.08p20,447,756
Apr 23, 202520.42p20.78p19.47p19.47p12,556,811
Apr 22, 202520.66p22.30p19.74p20.10p13,186,789
Apr 17, 202522.62p23.20p19.21p20.10p28,594,710
Apr 16, 202522.12p22.86p21.12p21.74p24,261,359
Apr 15, 202526.30p26.36p21.52p22.56p37,563,773
Apr 14, 202532.92p32.92p25.66p26.10p31,279,402
Apr 11, 202524.88p25.48p23.78p25.00p6,612,403
Apr 10, 202527.30p34.68p24.76p24.76p10,337,906
Apr 9, 202524.40p25.50p23.50p23.82p6,391,501
Apr 8, 202524.06p25.90p23.81p24.86p11,523,120
Apr 7, 202526.24p26.46p23.52p23.62p19,721,236
Apr 4, 202528.30p28.46p24.93p25.70p14,350,509
Apr 3, 202529.28p29.66p27.51p27.72p5,683,113
Apr 2, 202530.02p32.16p27.46p29.58p10,718,171
Apr 1, 202528.28p31.52p27.70p30.76p17,633,656
Mar 31, 202532.72p34.37p23.69p28.04p55,361,952
Mar 28, 202540.44p41.96p38.42p39.94p11,494,107
Mar 27, 202537.00p40.90p36.64p40.90p12,197,425
Mar 26, 202538.80p39.88p36.50p36.52p11,389,492
Mar 25, 202538.10p40.43p37.95p38.24p7,705,641
Mar 24, 202538.64p43.56p37.70p38.04p21,020,360
Mar 21, 202542.56p43.56p38.40p38.40p45,489,676
Mar 20, 202545.00p45.00p42.10p44.18p8,889,331
Mar 19, 202544.98p45.12p43.02p44.58p9,176,054
Mar 18, 202542.46p44.98p41.90p44.02p12,988,786
Mar 17, 202539.90p42.86p39.90p42.12p12,796,690
Mar 14, 202539.00p40.22p37.66p39.90p8,582,383
Mar 13, 202537.60p40.14p37.60p38.68p7,782,868
Mar 12, 202537.50p38.98p37.40p37.60p5,623,961
Mar 11, 202538.58p39.56p37.22p37.66p6,351,874
Mar 10, 202537.70p40.32p37.67p38.32p14,733,801
Mar 7, 202537.02p39.06p36.20p37.38p10,149,313
Mar 6, 202538.00p39.76p37.00p37.56p9,088,719
Mar 5, 202540.00p42.48p37.82p37.82p14,161,900
Mar 4, 202541.54p42.30p38.88p40.36p15,700,977
Mar 3, 202537.80p44.00p37.44p41.92p31,184,564
Feb 28, 202536.00p39.78p35.00p37.08p28,517,533
Feb 27, 202536.36p37.93p32.34p35.90p28,695,130
Feb 26, 202539.00p40.27p36.34p36.86p24,611,475
Feb 25, 202537.22p40.94p36.32p38.40p45,544,688
Feb 24, 202526.94p40.07p26.52p37.32p78,226,130
Feb 21, 202525.66p26.92p24.92p26.40p21,729,489
Feb 20, 202524.26p27.10p23.02p25.80p54,681,322
Feb 19, 202528.90p29.88p23.42p24.26p46,469,674
Feb 18, 202526.82p29.98p25.00p29.10p54,256,637
1234
Showing 1 to 50 of 183

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dowlais Group PLC74.905.72
Senior PLC195.604.82
Ocado Group PLC395.604.11
Computacenter PLC2,326.003.47
Close Brothers Group PLC550.503.28
Aston Martin Lagonda Global Holdings PLC74.903.17

Fallers

CompanyPrice% Chg
Wpp PLC367.50-6.20
Trustpilot Group PLC228.80-6.08
Entain PLC938.00-5.82
Tbc Bank Group PLC4,810.00-5.13
Rank Group PLC147.60-4.77
Baltic Classifieds Group PLC342.00-4.07
Risers/fallers data from previous trading day.