Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	318.81	318.81	318.81	318.81	311.13	0
2024-11-27	315.88	319.10	315.88	318.81	311.13	409
2024-11-26	312.95	317.65	312.95	317.65	310.00	686
2024-11-25	315.64	317.50	314.00	316.19	308.57	282
2024-11-22	314.76	318.16	314.56	315.87	308.26	283
2024-11-21	308.25	314.00	307.32	314.00	306.43	742
2024-11-20	307.95	308.62	305.98	307.92	300.50	163
2024-11-19	312.47	313.14	308.70	309.91	302.44	1,870
2024-11-18	312.88	314.96	310.81	314.96	307.37	464
2024-11-15	316.00	317.74	311.46	312.64	305.11	362
2024-11-14	317.25	318.85	315.62	316.12	308.50	143
2024-11-13	318.97	318.97	315.85	317.09	309.45	287
2024-11-12	316.87	319.01	316.49	318.92	311.24	316
2024-11-11	317.43	320.99	317.43	318.50	310.83	195
2024-11-08	317.42	320.24	317.42	320.24	312.52	1,567
2024-11-07	315.24	318.72	315.24	317.89	310.23	341
2024-11-06	316.20	316.76	312.53	316.76	309.13	1,088
2024-11-05	304.11	307.28	299.96	306.00	298.63	86
2024-11-04	299.30	304.70	298.79	303.93	296.61	59,661
2024-11-01	297.54	304.00	297.54	300.90	293.65	72
2024-10-31	300.00	308.58	295.10	303.98	296.66	150
2024-10-30	292.18	294.23	290.62	293.79	286.71	564
2024-10-29	293.13	294.79	285.84	293.04	285.98	127
2024-10-28	292.77	292.77	289.52	290.93	283.92	2,493
2024-10-25	291.78	292.28	289.11	289.76	282.78	115
2024-10-24	285.72	292.94	285.72	291.00	283.99	105
2024-10-23	292.42	292.86	290.08	291.88	284.85	1,593
2024-10-22	285.89	290.91	285.89	290.02	283.03	238
2024-10-21	289.65	290.93	288.17	290.21	283.22	1,780
2024-10-18	291.12	291.16	288.48	290.42	283.42	46
2024-10-17	291.79	294.34	288.58	290.52	283.52	1,436
2024-10-16	291.03	293.27	288.27	292.39	285.35	46
2024-10-15	292.72	295.98	292.72	294.70	287.60	123
2024-10-14	292.90	293.17	289.10	292.45	285.40	8
2024-10-11	289.05	293.99	289.05	289.68	282.70	394
2024-10-10	298.09	300.28	290.25	290.25	283.25	109
2024-10-09	293.40	296.83	292.00	296.35	289.21	310
2024-10-08	291.37	292.03	289.18	291.67	284.64	275
2024-10-07	290.54	290.80	286.97	287.68	280.75	32
2024-10-04	287.96	292.03	287.96	291.10	284.09	86
2024-10-03	295.00	295.00	289.96	290.17	283.18	50
2024-10-02	299.56	301.01	296.54	296.54	289.39	86
2024-10-01	296.00	302.59	294.80	302.59	295.30	364
2024-09-30	295.00	295.00	291.93	293.15	286.09	55
2024-09-27	289.78	294.76	289.78	293.42	285.49	99
2024-09-26	288.65	292.99	286.95	291.33	283.46	44
2024-09-25	291.01	292.58	289.54	289.54	281.72	49
2024-09-24	290.30	290.47	288.34	289.02	281.21	551
2024-09-23	288.55	291.69	287.48	290.33	282.48	5
2024-09-20	289.10	289.10	286.60	287.77	280.00	64
2024-09-19	294.00	294.54	287.52	288.52	280.72	525
2024-09-18	293.25	293.95	291.93	292.69	284.78	167
2024-09-17	295.00	295.00	291.78	293.20	285.28	142
2024-09-16	294.50	294.50	291.33	292.59	284.68	10
2024-09-13	291.27	291.27	288.44	290.81	282.95	115
2024-09-12	287.85	289.20	284.80	288.59	280.79	60
2024-09-11	294.87	294.87	283.17	286.41	278.67	249
2024-09-10	293.98	295.92	292.08	292.37	284.47	23
2024-09-09	291.06	294.97	291.06	294.10	286.15	228
2024-09-06	295.09	295.09	290.34	290.47	282.62	134

← NewerPage 9 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.