Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	235.40	235.57	235.33	235.33	225.76	80
2023-06-29	232.80	232.98	232.78	232.95	223.48	200
2023-06-28	232.02	232.76	231.43	232.76	222.50	129
2023-06-27	232.87	233.32	232.84	233.26	222.98	366
2023-06-26	233.11	233.11	232.81	232.81	222.54	62
2023-06-23	234.09	234.94	234.09	234.94	224.58	378
2023-06-22	232.63	232.75	232.57	232.75	222.48	44
2023-06-21	231.06	233.16	231.06	233.16	222.88	60
2023-06-20	234.04	235.53	232.97	233.17	222.89	508
2023-06-19	234.95	234.95	234.95	234.95	224.59	0
2023-06-16	234.98	235.09	234.92	234.95	224.59	32
2023-06-15	230.56	231.49	230.56	231.40	221.20	160
2023-06-14	227.26	228.14	227.13	228.14	218.08	24
2023-06-13	225.41	225.55	225.41	225.52	215.57	40
2023-06-12	222.81	223.57	222.81	223.57	213.71	40
2023-06-09	224.52	224.52	224.52	224.52	214.62	20
2023-06-08	224.83	224.83	223.89	224.00	214.12	80
2023-06-07	222.09	223.89	222.09	223.89	214.02	72
2023-06-06	223.76	223.94	223.67	223.78	213.91	140
2023-06-05	223.96	223.96	223.26	223.26	213.42	24
2023-06-02	221.35	223.56	221.29	223.56	213.70	100
2023-06-01	220.28	220.28	220.28	220.28	210.57	20
2023-05-31	219.17	219.17	217.29	217.39	207.80	140
2023-05-30	222.09	222.63	222.04	222.55	212.74	190
2023-05-26	219.75	221.27	219.71	221.27	211.51	136
2023-05-25	219.89	219.89	219.76	219.76	210.07	32
2023-05-24	221.35	221.46	221.28	221.39	211.62	300
2023-05-23	220.60	223.08	220.60	223.08	213.24	80
2023-05-22	224.18	224.18	224.18	224.18	214.29	0
2023-05-19	224.18	224.18	224.18	224.18	214.29	0
2023-05-18	223.95	224.18	223.95	224.18	214.29	50
2023-05-17	229.52	229.52	229.52	229.52	219.40	0
2023-05-16	229.52	229.52	229.52	229.52	219.40	0
2023-05-15	229.52	229.52	229.52	229.52	219.40	4,941
2023-05-12	228.34	228.34	228.34	228.34	218.27	4,960
2023-05-11	222.50	222.50	222.50	222.50	212.69	0
2023-05-10	222.50	222.50	222.50	222.50	212.69	0
2023-05-09	222.50	222.50	222.50	222.50	212.69	0
2023-05-05	222.50	222.50	222.50	222.50	212.69	0
2023-05-04	222.50	222.50	222.50	222.50	212.69	23
2023-05-03	226.53	226.53	226.10	226.10	216.13	160
2023-05-02	228.30	228.30	228.30	228.30	218.24	20
2023-04-28	225.28	225.28	225.28	225.28	215.34	0
2023-04-27	229.49	229.49	225.28	225.28	215.34	65
2023-04-26	240.66	240.66	240.66	240.66	230.05	0
2023-04-25	240.66	240.66	240.66	240.66	230.05	0
2023-04-24	240.66	240.66	240.66	240.66	230.05	0
2023-04-21	240.66	240.66	240.66	240.66	230.05	20
2023-04-20	239.98	239.98	239.98	239.98	229.40	0
2023-04-19	238.52	238.52	238.52	238.52	228.00	4
2023-04-18	236.81	236.81	236.81	236.81	226.37	0
2023-04-17	236.81	236.81	236.81	236.81	226.37	0
2023-04-14	236.81	236.81	236.81	236.81	226.37	0
2023-04-13	236.75	236.93	235.84	236.81	226.37	422
2023-04-12	238.94	238.94	237.80	237.81	227.33	1,168
2023-04-11	225.91	225.91	225.91	225.91	215.95	3,731
2023-04-06	235.88	235.88	235.88	235.88	225.48	11
2023-04-05	233.97	233.97	233.97	233.97	223.65	3
2023-04-04	233.71	233.71	233.71	233.71	223.40	40
2023-04-03	231.23	231.23	231.23	231.23	221.04	0

← NewerPage 15 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.