Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	256.51	256.51	256.51	256.51	244.31	25
2023-01-06	246.49	246.49	246.49	246.49	234.77	0
2023-01-05	246.03	246.49	246.03	246.49	234.77	135
2023-01-04	243.81	243.81	243.81	243.81	232.21	0
2023-01-03	245.18	245.18	243.81	243.81	232.21	73
2022-12-30	245.08	245.08	245.08	245.08	233.42	0
2022-12-29	240.94	245.20	240.94	245.08	233.42	436
2022-12-28	240.56	240.56	240.56	240.56	228.34	0
2022-12-23	240.56	240.56	240.56	240.56	228.34	67
2022-12-22	240.56	240.56	240.56	240.56	228.34	0
2022-12-21	240.56	240.56	240.56	240.56	228.34	0
2022-12-20	240.56	240.56	240.56	240.56	228.34	0
2022-12-19	240.56	240.56	240.56	240.56	228.34	205
2022-12-16	241.07	241.07	241.07	241.07	228.82	24
2022-12-15	242.54	242.54	242.54	242.54	230.22	8
2022-12-13	244.19	245.94	244.19	245.94	233.44	1,001
2022-12-12	245.94	245.94	245.94	245.94	233.44	0
2022-12-09	245.94	245.94	245.94	245.94	233.44	0
2022-12-08	244.19	245.94	244.19	245.94	233.44	1,400
2022-12-07	247.12	247.12	247.12	247.12	234.56	0
2022-12-06	247.12	247.12	247.12	247.12	234.56	0
2022-12-05	247.12	247.12	247.12	247.12	234.56	0
2022-12-02	247.12	247.12	247.12	247.12	234.56	0
2022-12-01	247.12	247.12	247.12	247.12	234.56	33
2022-11-30	243.24	243.24	243.24	243.24	230.88	0
2022-11-29	243.24	243.24	243.24	243.24	230.88	10
2022-11-28	243.24	243.24	243.24	243.24	230.88	10
2022-11-25	236.93	236.93	236.93	236.93	224.89	0
2022-11-24	236.93	236.93	236.93	236.93	224.89	0
2022-11-23	236.93	236.93	236.93	236.93	224.89	0
2022-11-22	237.73	237.87	236.93	236.93	224.89	2,320
2022-11-21	234.03	234.03	234.03	234.03	222.14	0
2022-11-18	234.30	234.30	234.03	234.03	222.14	151
2022-11-17	230.22	230.22	230.22	230.22	218.52	17
2022-11-16	234.52	234.52	233.65	233.65	221.77	126
2022-11-15	235.25	235.25	235.25	235.25	223.30	0
2022-11-14	235.09	235.84	235.09	235.84	223.86	10
2022-11-11	230.62	230.62	230.62	230.62	218.90	0
2022-11-10	230.58	230.62	230.58	230.62	218.90	0
2022-11-09	227.09	227.09	227.09	227.09	215.55	0
2022-11-08	224.38	227.09	224.38	227.09	215.55	162
2022-11-07	220.13	220.13	220.13	220.13	208.94	0
2022-11-04	220.13	220.13	220.13	220.13	208.94	1,962
2022-11-03	220.13	220.13	220.13	220.13	208.94	2,160
2022-11-02	223.86	223.86	223.86	223.86	212.49	0
2022-11-01	218.21	221.77	218.21	221.77	210.50	48
2022-10-31	218.01	218.01	218.01	218.01	206.93	0
2022-10-28	215.53	218.01	215.53	218.01	206.93	27
2022-10-27	210.67	215.59	210.67	215.59	204.64	506
2022-10-26	212.83	213.90	212.83	213.12	202.29	151
2022-10-25	212.78	212.78	212.78	212.78	201.97	0
2022-10-24	213.50	213.50	212.78	212.78	201.97	120
2022-10-21	205.91	207.96	205.91	207.96	197.39	39
2022-10-20	207.21	207.21	207.21	207.21	196.68	32
2022-10-19	210.20	210.20	210.20	210.20	199.52	4
2022-10-18	210.56	210.56	210.56	210.56	199.86	0
2022-10-17	207.75	207.75	207.75	207.75	197.19	0
2022-10-14	210.31	210.31	207.75	207.75	197.19	160
2022-10-13	198.76	201.76	198.76	201.76	191.50	279
2022-10-12	202.08	202.08	202.08	202.08	191.81	2,713

← NewerPage 17 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.