Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	294.98	294.98	291.01	292.07	284.18	185
2024-09-04	293.50	294.25	292.38	293.32	285.39	48
2024-09-03	292.30	296.28	292.30	292.98	285.06	272
2024-09-02	291.60	291.60	291.60	291.60	283.72	0
2024-08-30	292.80	293.78	290.41	291.60	283.72	372
2024-08-29	290.00	291.17	288.54	291.17	283.30	176
2024-08-28	289.42	291.02	288.45	288.71	280.91	52
2024-08-27	281.46	288.26	281.46	288.26	280.47	201
2024-08-23	286.00	286.74	281.43	282.13	274.51	26
2024-08-22	283.99	286.04	282.85	284.69	277.00	103
2024-08-21	282.09	283.50	281.37	282.99	275.34	205
2024-08-20	282.40	282.70	280.09	281.97	274.35	5
2024-08-19	279.49	282.31	278.97	281.44	273.83	33
2024-08-16	280.27	281.44	279.61	281.22	273.62	643
2024-08-15	281.57	281.57	279.06	280.34	272.76	56
2024-08-14	276.99	279.68	275.61	279.68	272.12	45
2024-08-13	276.66	276.66	274.18	274.18	266.77	3
2024-08-12	276.61	277.91	275.23	276.00	268.54	45,090
2024-08-09	277.90	277.90	263.94	276.94	269.46	51
2024-08-08	277.57	277.58	272.70	276.26	268.80	95
2024-08-07	270.87	279.65	270.87	278.43	270.91	91
2024-08-06	269.44	279.25	269.44	277.78	270.27	75
2024-08-05	282.51	283.99	275.62	276.17	268.71	365
2024-08-02	283.72	285.69	281.67	282.41	274.78	235
2024-08-01	282.61	285.00	281.93	283.84	276.17	144
2024-07-31	277.78	286.16	277.78	282.29	274.66	192
2024-07-30	279.00	284.36	279.00	283.10	275.45	266
2024-07-29	283.38	283.38	280.11	281.07	273.48	318
2024-07-26	281.00	283.07	278.27	281.79	274.18	211
2024-07-25	270.00	280.29	267.12	275.63	268.18	753
2024-07-24	267.24	268.39	265.67	265.67	258.49	31
2024-07-23	265.44	265.59	265.44	265.59	258.42	5,313
2024-07-22	265.50	265.63	264.81	265.63	258.45	709
2024-07-19	266.18	268.98	264.08	264.51	257.36	175
2024-07-18	267.49	269.88	265.41	267.91	260.67	59
2024-07-17	266.01	269.22	263.88	269.22	261.94	294
2024-07-16	264.78	266.77	262.59	265.35	258.18	166
2024-07-15	265.00	265.47	255.28	264.17	257.03	238
2024-07-12	263.15	265.76	261.62	265.27	258.10	209
2024-07-11	258.60	261.63	258.17	261.33	254.27	187
2024-07-10	257.36	259.96	255.43	256.07	249.15	216
2024-07-09	260.01	261.13	257.70	257.71	250.75	337
2024-07-08	262.68	262.72	259.49	260.42	253.38	107
2024-07-05	259.85	261.42	259.04	261.13	254.07	88
2024-07-04	260.78	260.78	260.78	260.78	253.73	0
2024-07-03	265.50	265.50	260.78	260.78	253.73	49
2024-07-02	261.00	261.00	258.62	260.94	253.89	7
2024-07-01	264.66	264.78	260.57	260.65	253.60	47
2024-06-28	264.25	264.25	260.78	262.93	255.83	215
2024-06-27	263.31	264.83	261.51	261.51	253.59	210
2024-06-26	263.07	263.07	259.12	261.23	253.31	45,221
2024-06-25	266.13	266.13	263.05	263.12	255.15	40
2024-06-24	263.20	266.10	260.73	266.10	258.04	17
2024-06-21	259.89	260.89	257.80	260.58	252.68	43
2024-06-20	256.34	259.56	255.00	259.56	251.70	1,186
2024-06-19	256.78	256.78	256.78	256.78	249.00	0
2024-06-18	257.07	257.43	255.94	256.78	249.00	579
2024-06-17	255.16	255.30	255.16	255.30	247.57	72
2024-06-14	255.73	256.10	255.73	255.98	248.22	2
2024-06-13	254.55	254.97	253.62	253.62	245.94	178

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.9600 GBP
2026-06-30	0.9600 GBP
2026-03-31	0.9600 GBP
2025-12-30	0.9200 GBP
2025-09-30	0.9200 GBP
2025-06-27	0.9200 GBP
2025-03-31	0.9200 GBP
2024-12-31	0.8800 GBP
2024-09-30	0.8800 GBP
2024-06-28	0.8800 GBP
2024-03-27	0.8800 GBP
2023-12-28	0.8400 GBP
2023-09-28	0.8400 GBP
2023-06-29	0.8400 GBP
2023-03-30	0.8400 GBP
2022-12-29	0.8200 GBP
2022-09-29	0.8200 GBP
2022-06-29	0.8200 GBP
2022-03-30	0.8200 GBP
2021-12-30	0.8000 GBP
2021-09-29	0.8000 GBP
2021-05-27	0.7100 GBP
2021-03-30	0.7100 GBP
2020-12-30	0.7100 GBP
2020-09-29	0.6800 GBP
2020-06-29	0.6800 GBP
2020-03-30	0.6800 GBP
2019-12-30	0.6500 GBP
2019-09-27	0.6500 GBP
2019-06-27	0.6500 GBP
2019-03-28	0.6500 GBP

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