Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	237.81	239.12	236.73	239.06	230.25	19
2023-12-15	237.29	238.43	234.33	234.33	225.70	179
2023-12-14	249.55	249.55	237.94	237.94	229.18	27
2023-12-13	246.49	248.00	245.50	247.89	238.76	69,570
2023-12-12	244.81	246.39	244.81	246.34	237.27	427
2023-12-11	244.05	245.36	240.02	244.66	235.65	3
2023-12-08	244.07	244.07	241.75	242.39	233.46	55
2023-12-07	244.07	244.07	240.40	241.95	233.04	2
2023-12-06	244.16	245.74	240.49	241.31	232.42	21
2023-12-05	242.27	243.83	242.14	243.50	234.53	73
2023-12-04	246.49	246.52	243.29	243.29	234.33	7
2023-12-01	245.17	247.37	245.17	246.46	237.38	118
2023-11-30	240.90	244.39	238.62	244.36	235.36	108
2023-11-29	241.56	242.11	239.20	240.66	231.79	11
2023-11-28	244.28	245.41	242.62	242.62	233.68	138
2023-11-27	245.49	245.49	243.49	245.10	236.07	104
2023-11-24	245.37	245.73	243.47	244.81	235.79	44
2023-11-23	243.22	243.22	243.22	243.22	234.26	0
2023-11-22	243.35	243.57	242.03	243.22	234.26	44
2023-11-21	243.00	243.16	241.24	242.41	233.48	11
2023-11-20	241.03	242.13	241.03	241.75	232.84	21
2023-11-17	242.60	243.65	241.43	241.43	232.54	87
2023-11-16	241.64	244.17	241.64	243.05	234.10	81
2023-11-15	242.01	244.34	241.33	241.88	232.97	6
2023-11-14	244.72	244.72	242.00	242.29	233.36	46
2023-11-13	241.42	243.25	240.47	243.25	234.29	17
2023-11-10	238.30	238.87	236.11	238.80	230.00	473
2023-11-09	236.47	239.21	236.47	238.68	229.89	141
2023-11-08	236.31	236.31	236.31	236.31	227.61	20
2023-11-07	235.00	237.99	235.00	236.30	227.60	111
2023-11-06	236.26	237.51	235.21	235.32	226.65	14,170
2023-11-03	235.04	237.51	234.88	235.64	226.96	2
2023-11-02	237.92	237.92	233.06	234.44	225.80	16
2023-11-01	237.78	237.78	234.78	234.89	226.24	123
2023-10-31	234.00	236.54	233.70	235.83	227.14	192
2023-10-30	229.73	233.85	228.46	232.88	224.30	808
2023-10-27	226.42	230.85	226.42	229.35	220.90	197
2023-10-26	220.50	232.12	220.00	231.63	223.10	563
2023-10-25	208.94	209.51	207.89	208.67	200.98	249
2023-10-24	203.56	209.33	203.56	206.28	198.68	14
2023-10-23	205.00	208.85	203.82	204.14	196.62	1,094
2023-10-20	207.33	208.20	206.26	207.49	199.85	121
2023-10-19	217.66	217.66	209.78	210.55	202.79	4
2023-10-18	215.35	215.35	213.45	213.45	205.59	69,445
2023-10-17	214.08	216.70	214.08	215.41	207.47	3
2023-10-16	213.00	215.18	213.00	214.50	206.60	1
2023-10-13	210.50	212.49	210.35	212.02	204.21	205
2023-10-12	210.73	212.85	209.75	210.74	202.98	139
2023-10-11	208.51	209.73	208.51	209.44	201.72	161
2023-10-10	208.85	212.75	208.18	208.73	201.04	2
2023-10-09	209.70	209.70	209.70	209.70	201.98	0
2023-10-06	209.25	210.01	208.00	209.70	201.98	22
2023-10-05	209.30	209.30	209.21	209.21	201.51	45
2023-10-04	207.86	207.94	207.86	207.94	200.28	91
2023-10-03	207.89	207.89	207.89	207.89	200.23	0
2023-10-02	209.00	209.85	207.07	207.89	200.23	6
2023-09-29	212.41	212.43	212.41	212.43	204.60	120
2023-09-28	213.24	213.24	213.24	213.24	205.38	0
2023-09-27	213.24	213.24	213.24	213.24	204.58	1,489
2023-09-26	213.37	213.42	213.21	213.21	204.54	71

← NewerPage 13 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.