Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	230.96	230.96	230.96	230.96	217.42	0
2022-04-14	230.96	230.96	230.96	230.96	217.42	0
2022-04-13	229.83	230.96	229.83	230.96	217.42	20
2022-04-12	239.29	239.29	239.29	239.29	225.27	0
2022-04-11	239.71	239.71	239.29	239.29	225.27	161
2022-04-08	236.18	236.18	236.18	236.18	222.34	0
2022-04-07	236.18	236.18	236.18	236.18	222.34	0
2022-04-06	236.18	236.18	236.18	236.18	222.34	0
2022-04-05	236.18	236.18	236.18	236.18	222.34	0
2022-04-04	236.18	236.18	236.18	236.18	222.34	196
2022-04-01	235.01	235.01	235.01	235.01	221.24	80
2022-03-31	239.48	239.48	239.48	239.48	225.45	0
2022-03-30	239.48	239.48	239.48	239.48	225.45	0
2022-03-29	239.48	239.48	239.48	239.48	224.67	0
2022-03-28	239.48	239.48	239.48	239.48	224.67	6
2022-03-25	235.30	236.35	234.96	236.35	221.73	442
2022-03-24	235.85	235.85	235.85	235.85	221.26	6
2022-03-23	236.00	236.00	236.00	236.00	221.41	0
2022-03-22	236.00	236.00	236.00	236.00	221.41	0
2022-03-21	236.00	236.00	236.00	236.00	221.41	134
2022-03-18	227.53	227.53	227.53	227.53	213.46	0
2022-03-17	227.53	227.53	227.53	227.53	213.46	0
2022-03-16	227.53	227.53	227.53	227.53	213.46	0
2022-03-15	226.34	227.53	226.34	227.53	213.46	10
2022-03-14	225.25	225.25	225.25	225.25	211.32	0
2022-03-11	225.25	225.25	225.25	225.25	211.32	0
2022-03-10	222.65	225.25	222.56	225.25	211.32	224
2022-03-09	217.20	217.20	217.20	217.20	203.77	0
2022-03-08	217.20	217.20	217.20	217.20	203.77	95
2022-03-07	226.73	226.73	226.73	226.73	212.71	0
2022-03-04	226.73	226.73	226.73	226.73	212.71	0
2022-03-03	226.73	226.73	226.73	226.73	212.71	1
2022-03-02	218.93	218.93	218.93	218.93	205.39	92
2022-03-01	222.21	222.21	222.21	222.21	208.47	0
2022-02-28	222.21	222.21	222.21	222.21	208.47	0
2022-02-25	222.21	222.21	222.21	222.21	208.47	0
2022-02-24	222.21	222.21	222.21	222.21	208.47	0
2022-02-23	222.21	222.21	222.21	222.21	208.47	0
2022-02-22	222.21	222.21	222.21	222.21	208.47	0
2022-02-21	222.21	222.21	222.21	222.21	208.47	0
2022-02-18	222.21	222.21	222.21	222.21	208.47	0
2022-02-17	222.21	222.21	222.21	222.21	208.47	0
2022-02-16	222.21	222.21	222.21	222.21	208.47	0
2022-02-15	222.21	222.21	222.21	222.21	208.47	0
2022-02-14	222.21	222.21	222.21	222.21	208.47	0
2022-02-11	222.21	222.21	222.21	222.21	208.47	1
2022-02-10	228.13	228.13	228.13	228.13	214.02	0
2022-02-09	229.10	229.10	228.06	228.13	214.02	600
2022-02-08	226.14	226.68	218.60	226.68	212.66	945
2022-02-07	236.55	236.55	236.55	236.55	221.92	0
2022-02-04	236.55	236.55	236.55	236.55	221.92	0
2022-02-03	236.55	236.55	236.55	236.55	221.92	0
2022-02-02	236.55	236.55	236.55	236.55	221.92	14
2022-02-01	233.96	233.96	233.96	233.96	219.49	1,568
2022-01-31	231.09	231.09	231.09	231.09	216.80	161,576
2022-01-28	229.22	229.22	229.22	229.22	215.05	0
2022-01-27	229.22	229.22	229.22	229.22	215.05	0
2022-01-26	229.22	229.22	229.22	229.22	215.05	0
2022-01-25	229.22	229.22	229.22	229.22	215.05	958
2022-01-24	224.35	224.35	224.35	224.35	210.48	33

← NewerPage 20 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.