Cohort historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 878.00 | 888.00 | 852.00 | 870.00 | 837.63 | 110,799 |
| 2024-09-04 | 868.00 | 886.00 | 854.43 | 876.00 | 843.40 | 85,208 |
| 2024-09-03 | 862.00 | 883.19 | 858.00 | 858.00 | 826.07 | 63,411 |
| 2024-09-02 | 866.00 | 900.00 | 863.50 | 872.00 | 839.55 | 38,045 |
| 2024-08-30 | 860.00 | 900.00 | 860.00 | 888.00 | 854.96 | 71,780 |
| 2024-08-29 | 850.00 | 898.00 | 850.00 | 898.00 | 864.59 | 269,917 |
| 2024-08-28 | 850.00 | 886.00 | 850.00 | 850.00 | 818.37 | 64,814 |
| 2024-08-27 | 890.00 | 900.00 | 862.00 | 876.00 | 843.40 | 96,161 |
| 2024-08-23 | 886.00 | 890.00 | 862.78 | 878.00 | 845.33 | 27,791 |
| 2024-08-22 | 888.00 | 890.00 | 871.24 | 874.00 | 841.48 | 75,685 |
| 2024-08-21 | 880.00 | 898.00 | 842.00 | 892.00 | 849.08 | 70,142 |
| 2024-08-20 | 856.00 | 866.82 | 848.00 | 862.00 | 820.53 | 381,979 |
| 2024-08-19 | 860.00 | 872.00 | 846.00 | 860.00 | 818.62 | 160,199 |
| 2024-08-16 | 874.00 | 886.00 | 860.00 | 868.00 | 826.24 | 66,528 |
| 2024-08-15 | 880.00 | 889.50 | 866.00 | 874.00 | 831.95 | 96,023 |
| 2024-08-14 | 852.00 | 878.00 | 852.00 | 876.00 | 833.85 | 130,436 |
| 2024-08-13 | 840.00 | 870.00 | 820.84 | 860.00 | 818.62 | 104,142 |
| 2024-08-12 | 810.00 | 838.00 | 810.00 | 824.00 | 784.36 | 33,466 |
| 2024-08-09 | 820.00 | 838.00 | 806.00 | 832.00 | 791.97 | 39,129 |
| 2024-08-08 | 818.00 | 832.00 | 790.09 | 832.00 | 791.97 | 23,546 |
| 2024-08-07 | 818.00 | 818.00 | 788.00 | 796.00 | 757.70 | 108,079 |
| 2024-08-06 | 790.00 | 798.00 | 777.20 | 790.00 | 751.99 | 143,595 |
| 2024-08-05 | 812.00 | 838.00 | 760.50 | 790.00 | 751.99 | 140,347 |
| 2024-08-02 | 838.00 | 858.50 | 822.00 | 832.00 | 791.97 | 247,816 |
| 2024-08-01 | 848.00 | 850.00 | 822.00 | 844.00 | 803.39 | 19,999 |
| 2024-07-31 | 850.00 | 850.00 | 820.00 | 840.00 | 799.59 | 95,054 |
| 2024-07-30 | 812.00 | 856.55 | 812.00 | 836.00 | 795.78 | 140,871 |
| 2024-07-29 | 824.00 | 848.00 | 807.32 | 848.00 | 807.20 | 61,402 |
| 2024-07-26 | 820.00 | 840.00 | 804.00 | 826.00 | 786.26 | 110,152 |
| 2024-07-25 | 806.00 | 854.00 | 805.84 | 854.00 | 812.91 | 106,742 |
| 2024-07-24 | 838.00 | 838.00 | 810.00 | 826.00 | 786.26 | 63,701 |
| 2024-07-23 | 824.00 | 840.00 | 814.00 | 840.00 | 799.59 | 61,430 |
| 2024-07-22 | 820.00 | 826.00 | 803.60 | 816.00 | 776.74 | 147,739 |
| 2024-07-19 | 824.00 | 826.00 | 804.00 | 820.00 | 780.55 | 105,797 |
| 2024-07-18 | 860.00 | 860.00 | 786.08 | 818.00 | 778.64 | 172,862 |
| 2024-07-17 | 850.00 | 874.38 | 840.00 | 840.00 | 799.59 | 129,009 |
| 2024-07-16 | 836.00 | 850.00 | 820.00 | 826.00 | 786.26 | 169,425 |
| 2024-07-15 | 832.00 | 860.00 | 814.40 | 842.00 | 801.49 | 137,157 |
| 2024-07-12 | 818.00 | 830.00 | 802.00 | 810.00 | 771.03 | 90,052 |
| 2024-07-11 | 788.00 | 830.00 | 752.00 | 830.00 | 790.07 | 76,279 |
| 2024-07-10 | 782.00 | 788.00 | 750.00 | 784.00 | 746.28 | 47,483 |
| 2024-07-09 | 778.00 | 790.00 | 767.39 | 786.00 | 748.18 | 36,659 |
| 2024-07-08 | 774.00 | 788.00 | 750.00 | 774.00 | 736.76 | 27,435 |
| 2024-07-05 | 764.00 | 786.00 | 750.00 | 770.00 | 732.95 | 15,111 |
| 2024-07-04 | 778.00 | 788.00 | 756.08 | 778.00 | 740.57 | 7,653 |
| 2024-07-03 | 780.00 | 788.00 | 754.00 | 754.00 | 717.72 | 38,915 |
| 2024-07-02 | 770.00 | 790.00 | 760.40 | 770.00 | 732.95 | 11,211 |
| 2024-07-01 | 788.00 | 790.00 | 752.00 | 770.00 | 732.95 | 36,724 |
| 2024-06-28 | 750.00 | 788.00 | 750.00 | 750.00 | 713.92 | 7,084 |
| 2024-06-27 | 780.00 | 790.00 | 758.80 | 780.00 | 742.47 | 16,127 |
| 2024-06-26 | 750.00 | 790.00 | 750.00 | 750.00 | 713.92 | 11,182 |
| 2024-06-25 | 766.00 | 788.00 | 766.00 | 786.00 | 748.18 | 15,141 |
| 2024-06-24 | 762.00 | 784.00 | 762.00 | 784.00 | 746.28 | 19,781 |
| 2024-06-21 | 798.00 | 800.00 | 768.00 | 780.00 | 742.47 | 34,121 |
| 2024-06-20 | 770.00 | 800.00 | 758.00 | 790.00 | 751.99 | 57,666 |
| 2024-06-19 | 788.00 | 790.00 | 752.00 | 780.00 | 742.47 | 16,898 |
| 2024-06-18 | 788.00 | 790.00 | 756.32 | 790.00 | 751.99 | 14,540 |
| 2024-06-17 | 788.00 | 798.00 | 762.00 | 790.00 | 751.99 | 30,079 |
| 2024-06-14 | 780.00 | 798.00 | 770.00 | 782.00 | 744.38 | 57,856 |
| 2024-06-13 | 780.00 | 800.00 | 750.00 | 790.00 | 751.99 | 43,445 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.1210 GBP |
| 2026-07-20 | 0.1210 GBP |
| 2026-01-08 | 0.0580 GBP |
| 2025-08-21 | 0.1105 GBP |
| 2025-01-09 | 0.0525 GBP |
| 2024-08-22 | 0.1010 GBP |
| 2024-01-04 | 0.0470 GBP |
| 2023-08-24 | 0.0915 GBP |
| 2023-01-05 | 0.0425 GBP |
| 2022-08-25 | 0.0835 GBP |
| 2022-01-06 | 0.0385 GBP |
| 2021-08-19 | 0.0760 GBP |
| 2020-12-17 | 0.0350 GBP |
| 2020-08-13 | 0.0690 GBP |
| 2020-01-30 | 0.0320 GBP |
| 2019-08-22 | 0.0625 GBP |
| 2019-01-31 | 0.0285 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.