Cohort historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 764.00 | 800.00 | 753.62 | 800.00 | 761.51 | 46,214 |
| 2024-06-11 | 788.00 | 798.00 | 724.21 | 758.00 | 721.53 | 63,778 |
| 2024-06-10 | 810.00 | 810.00 | 760.00 | 770.00 | 732.95 | 44,975 |
| 2024-06-07 | 800.00 | 813.72 | 800.00 | 808.00 | 769.13 | 12,375 |
| 2024-06-06 | 810.00 | 824.00 | 800.00 | 806.00 | 767.22 | 25,772 |
| 2024-06-05 | 816.00 | 818.00 | 799.82 | 810.00 | 771.03 | 39,762 |
| 2024-06-04 | 810.00 | 818.00 | 796.00 | 804.00 | 765.32 | 306,157 |
| 2024-06-03 | 818.00 | 840.00 | 800.00 | 808.00 | 769.13 | 54,978 |
| 2024-05-31 | 822.00 | 854.00 | 818.00 | 820.00 | 780.55 | 36,120 |
| 2024-05-30 | 838.00 | 860.00 | 826.00 | 826.00 | 786.26 | 13,911 |
| 2024-05-29 | 856.00 | 860.00 | 830.00 | 840.00 | 799.59 | 15,782 |
| 2024-05-28 | 840.00 | 858.00 | 814.24 | 856.00 | 814.82 | 43,168 |
| 2024-05-24 | 810.00 | 838.00 | 800.00 | 830.00 | 790.07 | 79,328 |
| 2024-05-23 | 808.00 | 838.00 | 790.00 | 838.00 | 797.68 | 160,269 |
| 2024-05-22 | 796.00 | 808.00 | 780.48 | 808.00 | 769.13 | 373,100 |
| 2024-05-21 | 814.00 | 820.00 | 802.00 | 804.00 | 765.32 | 40,531 |
| 2024-05-20 | 796.00 | 820.00 | 796.00 | 818.00 | 778.64 | 36,914 |
| 2024-05-17 | 812.00 | 815.00 | 800.00 | 806.00 | 767.22 | 18,184 |
| 2024-05-16 | 792.00 | 820.00 | 792.00 | 820.00 | 780.55 | 48,432 |
| 2024-05-15 | 800.00 | 810.80 | 796.00 | 800.00 | 761.51 | 30,570 |
| 2024-05-14 | 802.00 | 818.00 | 792.00 | 808.00 | 769.13 | 40,804 |
| 2024-05-13 | 808.00 | 818.00 | 794.00 | 814.00 | 774.84 | 160,441 |
| 2024-05-10 | 804.00 | 820.00 | 792.00 | 810.00 | 771.03 | 50,277 |
| 2024-05-09 | 820.00 | 820.00 | 792.00 | 802.00 | 763.41 | 28,005 |
| 2024-05-08 | 810.00 | 830.00 | 780.00 | 818.00 | 778.64 | 80,392 |
| 2024-05-07 | 828.00 | 848.00 | 802.00 | 814.00 | 774.84 | 89,641 |
| 2024-05-03 | 802.00 | 830.00 | 776.56 | 814.00 | 774.84 | 103,915 |
| 2024-05-02 | 810.00 | 814.00 | 780.00 | 812.00 | 772.93 | 51,378 |
| 2024-05-01 | 744.00 | 810.00 | 730.00 | 802.00 | 763.41 | 163,718 |
| 2024-04-30 | 742.00 | 766.00 | 731.12 | 748.00 | 712.01 | 33,284 |
| 2024-04-29 | 758.00 | 790.00 | 750.00 | 756.00 | 719.63 | 105,372 |
| 2024-04-26 | 780.00 | 790.00 | 750.80 | 758.00 | 721.53 | 54,899 |
| 2024-04-25 | 778.00 | 790.00 | 756.00 | 774.00 | 736.76 | 134,937 |
| 2024-04-24 | 750.00 | 770.00 | 732.00 | 770.00 | 732.95 | 56,297 |
| 2024-04-23 | 746.00 | 764.00 | 732.00 | 742.00 | 706.30 | 68,947 |
| 2024-04-22 | 740.00 | 768.00 | 735.69 | 746.00 | 710.11 | 88,899 |
| 2024-04-19 | 752.00 | 772.00 | 732.00 | 740.00 | 704.40 | 297,683 |
| 2024-04-18 | 744.00 | 774.00 | 744.00 | 762.00 | 725.34 | 45,354 |
| 2024-04-17 | 750.00 | 770.00 | 732.00 | 766.00 | 729.15 | 71,721 |
| 2024-04-16 | 740.00 | 750.00 | 732.00 | 748.00 | 712.01 | 32,440 |
| 2024-04-15 | 740.00 | 768.00 | 735.00 | 742.00 | 706.30 | 79,152 |
| 2024-04-12 | 730.00 | 758.00 | 720.00 | 740.00 | 704.40 | 116,252 |
| 2024-04-11 | 738.00 | 738.00 | 710.00 | 726.00 | 691.07 | 24,270 |
| 2024-04-10 | 714.00 | 732.00 | 708.00 | 728.00 | 692.97 | 83,171 |
| 2024-04-09 | 730.00 | 736.00 | 714.00 | 718.00 | 683.46 | 74,178 |
| 2024-04-08 | 716.00 | 748.00 | 714.16 | 722.00 | 687.26 | 332,675 |
| 2024-04-05 | 720.00 | 730.00 | 710.00 | 718.00 | 683.46 | 102,642 |
| 2024-04-04 | 726.00 | 740.00 | 714.00 | 724.00 | 689.17 | 165,980 |
| 2024-04-03 | 700.00 | 734.00 | 693.92 | 734.00 | 698.69 | 77,611 |
| 2024-04-02 | 666.00 | 718.00 | 651.43 | 714.00 | 679.65 | 496,645 |
| 2024-03-28 | 682.00 | 692.00 | 652.00 | 670.00 | 637.77 | 237,877 |
| 2024-03-27 | 644.00 | 690.00 | 642.00 | 686.00 | 653.00 | 748,862 |
| 2024-03-26 | 620.00 | 650.00 | 600.00 | 640.00 | 609.21 | 659,875 |
| 2024-03-25 | 600.00 | 600.00 | 572.00 | 594.00 | 565.42 | 63,147 |
| 2024-03-22 | 608.00 | 608.00 | 570.00 | 570.00 | 542.58 | 69,131 |
| 2024-03-21 | 592.00 | 608.00 | 576.72 | 578.00 | 550.19 | 49,398 |
| 2024-03-20 | 600.00 | 600.00 | 592.00 | 598.00 | 569.23 | 111,954 |
| 2024-03-19 | 594.00 | 602.00 | 582.00 | 598.00 | 569.23 | 111,834 |
| 2024-03-18 | 580.00 | 600.00 | 570.00 | 590.00 | 561.61 | 32,777 |
| 2024-03-15 | 586.00 | 598.00 | 576.00 | 590.00 | 561.61 | 220,013 |
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.