Cohort historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 580.00 | 600.00 | 574.50 | 586.00 | 557.81 | 43,097 |
| 2024-03-13 | 568.00 | 598.00 | 567.34 | 582.00 | 554.00 | 406,398 |
| 2024-03-12 | 582.00 | 596.00 | 566.00 | 570.00 | 542.58 | 42,449 |
| 2024-03-11 | 580.00 | 594.00 | 564.00 | 570.00 | 542.58 | 105,089 |
| 2024-03-08 | 560.00 | 588.00 | 553.38 | 572.00 | 544.48 | 82,005 |
| 2024-03-07 | 542.00 | 558.00 | 532.00 | 554.00 | 527.35 | 42,279 |
| 2024-03-06 | 532.00 | 543.80 | 530.40 | 542.00 | 515.92 | 16,748 |
| 2024-03-05 | 542.00 | 542.00 | 530.00 | 540.00 | 514.02 | 42,103 |
| 2024-03-04 | 534.00 | 550.00 | 528.00 | 540.00 | 514.02 | 37,173 |
| 2024-03-01 | 542.00 | 548.00 | 522.00 | 530.00 | 504.50 | 57,991 |
| 2024-02-29 | 538.00 | 548.00 | 533.27 | 538.00 | 512.12 | 14,254 |
| 2024-02-28 | 540.00 | 543.07 | 533.30 | 540.00 | 514.02 | 31,907 |
| 2024-02-27 | 538.00 | 550.00 | 537.56 | 546.00 | 519.73 | 21,474 |
| 2024-02-26 | 550.00 | 550.00 | 520.00 | 536.00 | 510.21 | 109,801 |
| 2024-02-23 | 548.00 | 558.00 | 532.52 | 544.00 | 517.83 | 19,570 |
| 2024-02-22 | 558.00 | 558.00 | 532.00 | 544.00 | 517.83 | 255,353 |
| 2024-02-21 | 540.00 | 557.60 | 530.00 | 546.00 | 519.73 | 22,029 |
| 2024-02-20 | 546.00 | 558.00 | 542.00 | 550.00 | 523.54 | 30,887 |
| 2024-02-19 | 560.00 | 570.00 | 542.83 | 560.00 | 533.06 | 24,994 |
| 2024-02-16 | 564.00 | 568.00 | 538.00 | 538.00 | 512.12 | 27,008 |
| 2024-02-15 | 556.00 | 569.20 | 554.00 | 564.00 | 536.87 | 42,448 |
| 2024-02-14 | 560.00 | 578.00 | 550.00 | 562.00 | 534.96 | 33,634 |
| 2024-02-13 | 566.00 | 574.00 | 553.58 | 568.00 | 540.67 | 65,876 |
| 2024-02-12 | 574.00 | 576.37 | 557.96 | 572.00 | 544.48 | 11,048 |
| 2024-02-09 | 580.00 | 580.00 | 565.68 | 576.00 | 548.29 | 23,959 |
| 2024-02-08 | 574.00 | 600.00 | 556.82 | 570.00 | 542.58 | 87,048 |
| 2024-02-07 | 592.00 | 601.24 | 580.00 | 590.00 | 561.61 | 43,181 |
| 2024-02-06 | 582.00 | 605.12 | 582.00 | 604.00 | 574.94 | 20,155 |
| 2024-02-05 | 604.00 | 610.00 | 582.00 | 590.00 | 561.61 | 93,010 |
| 2024-02-02 | 602.00 | 604.00 | 584.00 | 604.00 | 574.94 | 58,143 |
| 2024-02-01 | 596.00 | 604.00 | 582.00 | 592.00 | 563.52 | 52,806 |
| 2024-01-31 | 578.00 | 600.00 | 571.28 | 598.00 | 569.23 | 168,491 |
| 2024-01-30 | 570.00 | 584.00 | 558.50 | 574.00 | 546.38 | 92,864 |
| 2024-01-29 | 560.00 | 576.00 | 544.16 | 576.00 | 548.29 | 148,636 |
| 2024-01-26 | 550.00 | 558.00 | 532.00 | 550.00 | 523.54 | 71,498 |
| 2024-01-25 | 544.00 | 553.80 | 532.00 | 546.00 | 519.73 | 19,889 |
| 2024-01-24 | 556.00 | 556.00 | 546.65 | 552.00 | 525.44 | 38,449 |
| 2024-01-23 | 556.00 | 556.00 | 543.92 | 556.00 | 529.25 | 30,624 |
| 2024-01-22 | 556.00 | 560.00 | 538.00 | 556.00 | 529.25 | 70,873 |
| 2024-01-19 | 550.00 | 554.08 | 544.04 | 550.00 | 523.54 | 39,317 |
| 2024-01-18 | 540.00 | 550.55 | 538.16 | 540.00 | 514.02 | 75,891 |
| 2024-01-17 | 550.00 | 553.00 | 532.00 | 548.00 | 521.64 | 25,648 |
| 2024-01-16 | 550.00 | 550.00 | 530.00 | 544.00 | 517.83 | 51,934 |
| 2024-01-15 | 554.00 | 559.00 | 532.00 | 544.00 | 517.83 | 39,047 |
| 2024-01-12 | 546.00 | 566.00 | 532.00 | 550.00 | 523.54 | 160,758 |
| 2024-01-11 | 560.00 | 564.00 | 540.00 | 550.00 | 523.54 | 139,880 |
| 2024-01-10 | 560.00 | 560.00 | 540.00 | 544.00 | 517.83 | 26,144 |
| 2024-01-09 | 560.00 | 568.00 | 544.00 | 550.00 | 523.54 | 22,853 |
| 2024-01-08 | 560.00 | 568.00 | 542.00 | 544.00 | 517.83 | 14,838 |
| 2024-01-05 | 556.00 | 560.00 | 532.00 | 552.00 | 525.44 | 31,253 |
| 2024-01-04 | 560.00 | 560.00 | 534.00 | 556.00 | 529.25 | 60,270 |
| 2024-01-03 | 560.00 | 566.00 | 540.00 | 560.00 | 528.58 | 37,330 |
| 2024-01-02 | 564.00 | 566.00 | 542.00 | 556.00 | 524.81 | 38,368 |
| 2023-12-29 | 556.00 | 566.00 | 542.00 | 556.00 | 524.81 | 5,322 |
| 2023-12-28 | 542.00 | 558.00 | 540.00 | 556.00 | 524.81 | 27,155 |
| 2023-12-27 | 556.00 | 556.00 | 545.08 | 556.00 | 524.81 | 8,832 |
| 2023-12-22 | 556.00 | 568.00 | 542.00 | 556.00 | 524.81 | 24,813 |
| 2023-12-21 | 560.00 | 566.00 | 542.00 | 556.00 | 524.81 | 48,988 |
| 2023-12-20 | 560.00 | 568.00 | 550.00 | 558.00 | 526.70 | 234,521 |
| 2023-12-19 | 550.00 | 560.00 | 546.00 | 560.00 | 528.58 | 85,310 |
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.