Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	213.91	213.91	213.91	213.91	205.22	10
2023-09-22	212.33	212.33	212.33	212.33	203.70	15
2023-09-21	213.30	213.30	211.50	211.50	202.91	1
2023-09-20	216.05	216.05	216.05	216.05	207.27	26
2023-09-19	211.52	212.29	208.81	212.29	203.66	78,850
2023-09-18	205.51	205.51	205.51	205.51	197.16	135
2023-09-15	205.01	205.76	205.01	205.76	197.40	20
2023-09-14	202.00	202.00	202.00	202.00	193.79	0
2023-09-13	203.50	203.62	202.00	202.00	193.79	348
2023-09-12	204.25	204.25	204.25	204.25	195.95	135
2023-09-11	203.54	203.54	203.54	203.54	195.27	0
2023-09-08	203.54	203.54	203.54	203.54	195.27	14
2023-09-07	205.84	205.84	205.84	205.84	197.47	0
2023-09-06	205.84	205.84	205.84	205.84	197.47	0
2023-09-05	206.31	206.31	205.84	205.84	197.47	43
2023-09-04	206.44	206.44	206.44	206.44	198.05	0
2023-09-01	206.44	206.44	206.44	206.44	198.05	0
2023-08-31	206.44	206.44	206.44	206.44	198.05	0
2023-08-30	206.44	206.44	206.44	206.44	198.05	0
2023-08-29	206.44	206.44	206.44	206.44	198.05	1
2023-08-25	206.22	206.22	205.60	205.60	197.25	20
2023-08-24	203.68	203.68	203.68	203.68	195.40	373
2023-08-23	203.07	203.07	203.07	203.07	194.82	368
2023-08-22	204.43	204.43	204.43	204.43	196.12	0
2023-08-21	204.43	204.43	204.43	204.43	196.12	0
2023-08-18	204.43	204.43	204.43	204.43	196.12	0
2023-08-17	204.43	204.43	204.43	204.43	196.12	0
2023-08-16	204.43	204.43	204.43	204.43	196.12	0
2023-08-15	204.43	204.43	204.43	204.43	196.12	0
2023-08-14	204.43	204.43	204.43	204.43	196.12	5
2023-08-11	201.33	202.47	201.33	202.47	194.24	28
2023-08-10	203.39	203.39	201.51	201.51	193.32	109
2023-08-09	205.54	205.54	205.54	205.54	197.18	0
2023-08-08	207.88	207.88	205.54	205.54	197.18	193
2023-08-07	212.88	212.88	212.88	212.88	204.23	13
2023-08-04	213.72	213.72	213.72	213.72	205.04	160
2023-08-03	213.44	213.44	213.44	213.44	204.77	0
2023-08-02	213.44	213.44	213.44	213.44	204.77	7
2023-08-01	212.43	212.43	212.43	212.43	203.79	0
2023-07-31	212.43	212.43	212.43	212.43	203.79	324
2023-07-28	212.95	212.95	206.56	206.56	198.17	96
2023-07-27	215.39	215.39	211.92	212.68	204.04	470
2023-07-26	232.93	232.93	232.08	232.08	222.65	48
2023-07-25	232.82	232.82	232.82	232.82	223.36	0
2023-07-24	232.82	232.82	232.82	232.82	223.36	57
2023-07-21	234.12	234.23	233.99	234.23	224.71	12
2023-07-20	227.63	230.92	227.63	230.80	221.42	242
2023-07-19	228.18	228.82	228.18	228.38	219.10	84
2023-07-18	228.96	229.26	228.41	229.26	219.94	78,760
2023-07-17	230.14	231.08	229.66	230.95	221.56	101
2023-07-14	231.64	231.64	231.64	231.64	222.22	0
2023-07-13	231.25	231.64	231.25	231.64	222.22	60
2023-07-12	233.10	233.10	233.10	233.10	223.63	40
2023-07-11	233.80	233.85	233.50	233.85	224.35	180
2023-07-10	234.01	234.01	234.01	234.01	224.50	73
2023-07-07	229.93	232.24	229.93	231.78	222.36	817
2023-07-06	231.05	231.05	228.94	229.45	220.13	200
2023-07-05	233.48	233.48	233.48	233.48	223.99	0
2023-07-04	233.48	233.48	233.48	233.48	223.99	0
2023-07-03	229.67	233.48	229.67	233.48	223.99	78

← NewerPage 14 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.