Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	231.23	231.23	231.23	231.23	221.04	0
2023-03-31	231.23	231.23	231.23	231.23	221.04	0
2023-03-30	231.23	231.23	231.23	231.23	221.04	0
2023-03-29	231.23	231.23	231.23	231.23	220.24	40
2023-03-28	227.22	227.22	227.22	227.22	216.41	7
2023-03-27	225.97	225.97	225.97	225.97	215.22	149
2023-03-24	224.98	224.98	224.98	224.98	214.27	559
2023-03-23	224.63	228.05	224.63	227.98	217.14	120
2023-03-22	229.75	229.75	228.91	228.91	218.02	61
2023-03-21	231.40	231.40	231.33	231.33	220.33	1
2023-03-20	224.72	224.72	224.72	224.72	214.04	0
2023-03-17	227.60	227.60	224.38	224.72	214.04	3,933
2023-03-16	218.38	224.84	218.38	224.84	214.15	186
2023-03-15	222.67	222.67	218.72	218.72	208.31	412
2023-03-14	229.67	229.67	229.04	229.09	218.20	39
2023-03-13	227.58	229.29	227.58	229.29	218.38	223
2023-03-10	232.24	232.29	232.03	232.17	221.13	80
2023-03-09	237.73	237.73	237.73	237.73	226.42	80
2023-03-08	238.98	238.98	238.98	238.98	227.61	60
2023-03-07	237.14	237.14	237.14	237.14	225.86	72
2023-03-06	240.95	241.09	240.95	241.09	229.63	40
2023-03-03	238.59	238.96	236.84	238.96	227.59	448
2023-03-02	230.22	234.06	230.22	234.06	222.92	92
2023-03-01	233.42	234.32	233.16	233.16	222.07	182
2023-02-28	235.99	235.99	235.99	235.99	224.77	31
2023-02-27	235.49	235.49	235.49	235.49	224.29	0
2023-02-24	235.82	236.10	235.49	235.49	224.29	120
2023-02-23	237.76	237.88	236.45	236.45	225.20	160
2023-02-22	237.59	238.02	237.59	238.02	226.70	89
2023-02-21	239.39	239.39	237.59	237.59	226.29	320
2023-02-20	242.42	242.42	242.42	242.42	230.89	0
2023-02-17	241.95	242.42	241.85	242.42	230.89	1,330
2023-02-16	241.40	241.40	241.40	241.40	229.91	0
2023-02-15	241.40	241.40	241.40	241.40	229.91	0
2023-02-14	245.84	245.85	241.40	241.40	229.91	423
2023-02-13	246.75	246.94	246.75	246.94	235.20	30
2023-02-10	241.60	241.60	241.60	241.60	230.11	3
2023-02-09	258.05	258.05	242.35	242.35	230.82	19
2023-02-08	257.03	257.12	256.93	257.11	244.88	1,080
2023-02-07	252.02	252.02	252.02	252.02	240.03	10
2023-02-06	251.98	251.98	251.38	251.38	239.42	656
2023-02-03	253.87	253.87	252.70	252.70	240.68	90
2023-02-02	251.97	254.09	251.97	254.09	242.00	221
2023-02-01	251.44	251.44	251.44	251.44	239.48	117
2023-01-31	251.04	251.75	251.04	251.58	239.61	600
2023-01-30	250.44	250.44	250.44	250.44	238.52	8
2023-01-27	251.02	251.02	251.02	251.02	239.08	0
2023-01-26	251.02	251.02	251.02	251.02	239.08	0
2023-01-25	251.02	251.02	251.02	251.02	239.08	110
2023-01-24	253.08	253.08	253.08	253.08	241.05	27
2023-01-23	253.69	253.69	253.69	253.69	241.62	32
2023-01-20	250.40	252.26	250.40	252.26	240.26	216
2023-01-19	250.36	250.36	250.36	250.36	238.45	17
2023-01-18	255.14	255.46	253.17	253.63	241.57	838
2023-01-17	255.14	255.46	252.82	253.06	241.02	1,512
2023-01-16	254.34	254.34	254.34	254.34	242.24	0
2023-01-13	254.34	254.34	254.34	254.34	242.24	156
2023-01-12	256.56	256.56	256.56	256.56	244.36	4
2023-01-11	254.34	254.34	254.34	254.34	242.24	156
2023-01-10	253.08	253.08	253.08	253.08	241.04	2

← NewerPage 16 of 22 · 1,263 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.