Washington H Soul Pattinson & Company Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	42.430	42.960	42.420	42.950	42.367	1,434,862
2026-05-06	42.580	42.805	42.370	42.470	41.893	548,997
2026-05-05	42.210	42.620	42.010	42.480	41.903	449,981
2026-05-04	42.500	42.950	42.430	42.650	42.071	433,120
2026-05-01	42.400	43.085	42.390	42.540	41.962	653,341
2026-04-30	41.080	42.170	41.080	42.170	41.597	787,992
2026-04-29	41.650	41.890	40.940	41.100	40.542	686,541
2026-04-28	41.530	42.080	41.020	41.610	41.045	498,993
2026-04-27	42.180	42.180	41.580	41.620	41.055	365,505
2026-04-24	42.430	42.570	42.140	42.250	41.676	594,764
2026-04-23	41.980	42.290	41.520	42.290	41.716	407,597
2026-04-22	42.450	42.470	41.840	42.250	41.676	471,928
2026-04-21	42.450	42.770	42.230	42.320	41.745	565,518
2026-04-20	42.790	42.930	42.050	42.170	41.597	427,533
2026-04-17	43.640	43.740	42.840	43.270	42.209	747,594
2026-04-16	43.650	43.985	43.600	43.910	42.833	1,043,753
2026-04-15	43.350	43.460	42.820	43.340	42.277	549,894
2026-04-14	43.150	43.270	42.945	43.000	41.945	613,040
2026-04-13	42.800	43.190	42.660	42.720	41.672	907,190
2026-04-10	43.800	43.840	42.790	42.980	41.926	658,662
2026-04-09	42.730	43.665	42.660	43.520	42.453	907,890
2026-04-08	42.660	43.590	42.540	42.950	41.897	1,314,752
2026-04-07	41.600	42.090	41.500	42.070	41.038	681,596
2026-04-02	41.470	41.580	41.030	41.340	40.326	858,146
2026-04-01	40.400	40.900	40.270	40.900	39.897	611,465
2026-03-31	40.080	40.700	39.660	40.400	39.409	815,848
2026-03-30	40.170	40.750	39.200	40.190	39.204	701,573
2026-03-27	38.590	40.300	37.900	40.260	39.273	815,677
2026-03-26	38.150	39.200	37.790	38.340	37.400	490,355
2026-03-25	38.140	38.280	37.740	38.280	37.341	461,779
2026-03-24	38.650	38.770	37.700	37.830	36.902	493,849
2026-03-23	38.010	38.300	37.175	37.830	36.902	710,352
2026-03-20	39.010	39.710	38.500	38.500	37.556	4,604,801
2026-03-19	39.400	39.400	38.730	38.880	37.926	928,457
2026-03-18	39.250	39.610	38.700	39.130	38.170	984,280
2026-03-17	38.640	39.280	38.640	39.150	38.190	483,830
2026-03-16	38.740	39.370	38.640	38.990	38.034	536,531
2026-03-13	38.000	38.740	37.850	38.560	37.614	476,809
2026-03-12	38.380	38.540	37.770	38.000	37.068	597,298
2026-03-11	38.200	38.650	38.110	38.420	37.478	531,899
2026-03-10	38.360	38.780	38.060	38.100	37.166	880,681
2026-03-09	37.460	37.790	36.960	37.790	36.863	891,945
2026-03-06	37.410	38.120	37.370	38.120	37.185	405,413
2026-03-05	37.750	38.020	37.330	37.780	36.853	585,222
2026-03-04	37.800	37.820	37.205	37.390	36.473	515,498
2026-03-03	37.780	38.070	37.540	38.070	37.136	398,535
2026-03-02	38.150	38.270	37.510	37.930	37.000	391,842
2026-02-27	37.610	38.390	37.560	38.250	37.312	758,289
2026-02-26	37.700	38.040	37.440	37.610	36.688	395,053
2026-02-25	36.790	37.340	36.790	37.080	36.171	466,249
2026-02-24	37.100	37.310	36.780	36.990	36.083	595,859
2026-02-23	38.000	38.080	37.040	37.230	36.317	496,940
2026-02-20	37.490	37.940	37.460	37.940	37.010	249,944
2026-02-19	38.300	38.460	37.905	38.010	37.078	570,134
2026-02-18	37.580	38.050	37.400	37.990	37.058	344,807
2026-02-17	37.440	37.440	36.750	37.290	36.375	394,446
2026-02-16	37.800	38.010	37.330	37.450	36.532	498,321
2026-02-13	38.070	38.230	37.455	37.900	36.971	407,508
2026-02-12	38.130	38.320	37.720	38.050	37.117	588,037
2026-02-11	37.850	38.320	37.690	38.260	37.322	253,264

← NewerPage 3 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-12	0.6300 AUD
2026-04-20	0.4800 AUD
2025-08-21	0.5900 AUD
2025-04-15	0.4400 AUD
2024-10-15	0.5500 AUD
2024-04-17	0.4000 AUD
2023-11-17	0.5100 AUD
2023-04-19	0.3600 AUD
2022-11-18	0.5800 AUD
2022-04-20	0.2900 AUD
2021-11-19	0.3600 AUD
2021-04-21	0.2600 AUD
2020-11-20	0.3500 AUD
2020-04-22	0.2500 AUD
2019-11-15	0.3400 AUD
2019-04-17	0.2400 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.