Cohort historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	540.00	552.00	522.00	552.00	521.03	303,818
2023-12-15	540.00	546.00	532.00	536.00	505.93	55,245
2023-12-14	540.00	546.00	530.98	540.00	509.71	110,828
2023-12-13	540.00	540.00	521.82	540.00	509.71	74,829
2023-12-12	530.00	540.69	523.25	534.00	504.04	72,527
2023-12-11	526.00	530.00	502.00	530.00	500.27	67,287
2023-12-08	524.00	528.00	520.00	522.00	492.72	15,271
2023-12-07	520.00	530.00	504.00	528.00	498.38	73,662
2023-12-06	518.00	520.00	504.00	516.00	487.05	34,006
2023-12-05	518.00	518.75	510.16	518.00	488.94	33,419
2023-12-04	516.00	520.00	508.00	510.00	481.39	32,216
2023-12-01	510.00	519.80	507.12	514.00	485.16	50,583
2023-11-30	510.00	512.00	496.00	510.00	481.39	43,584
2023-11-29	500.00	500.00	488.03	497.00	469.12	147,975
2023-11-28	499.00	500.00	480.00	495.50	467.70	3,742
2023-11-27	499.00	499.00	491.44	499.00	471.01	4,715
2023-11-24	490.00	499.00	479.71	499.00	471.01	15,585
2023-11-23	489.00	490.00	478.00	490.00	462.51	15,743
2023-11-22	489.00	490.00	477.55	490.00	462.51	235,934
2023-11-21	482.00	490.00	477.38	490.00	462.51	77,044
2023-11-20	484.00	485.47	480.00	483.00	455.90	23,703
2023-11-17	485.00	485.50	478.24	485.50	458.26	57,377
2023-11-16	471.15	488.00	471.15	482.50	455.43	17,602
2023-11-15	490.00	490.00	476.00	485.00	457.79	8,547
2023-11-14	490.00	490.00	471.15	478.00	451.18	11,116
2023-11-13	493.00	493.00	468.82	493.00	465.34	10,214
2023-11-10	461.00	490.00	461.00	490.00	462.51	3,632
2023-11-09	483.00	483.05	467.00	483.00	455.90	470
2023-11-08	485.00	490.00	467.00	484.00	456.85	19,497
2023-11-07	485.00	485.00	474.00	485.00	457.79	16,441
2023-11-06	480.00	485.00	470.00	483.00	455.90	13,613
2023-11-03	490.00	490.00	468.99	480.00	453.07	12,798
2023-11-02	477.00	490.00	470.00	490.00	462.51	66,759
2023-11-01	477.00	480.00	467.68	480.00	453.07	55,026
2023-10-31	480.00	489.00	456.00	479.00	452.13	48,351
2023-10-30	471.00	489.00	471.00	477.00	450.24	99,073
2023-10-27	476.25	477.40	473.10	475.50	448.82	21,303
2023-10-26	479.16	480.00	473.14	476.50	449.77	4,725
2023-10-25	479.00	485.00	473.00	480.00	453.07	4,040
2023-10-24	482.00	489.00	473.00	479.00	452.13	10,357
2023-10-23	480.00	499.00	477.12	486.00	458.74	17,960
2023-10-20	500.00	500.08	476.20	480.00	453.07	49,435
2023-10-19	510.00	510.00	481.00	495.00	467.23	12,770
2023-10-18	500.00	510.00	481.00	495.00	467.23	25,123
2023-10-17	495.00	500.00	481.00	495.00	467.23	3,787
2023-10-16	500.00	510.00	481.00	495.00	467.23	18,717
2023-10-13	496.00	504.76	493.00	498.00	470.06	26,314
2023-10-12	499.00	500.00	483.00	490.50	462.98	30,537
2023-10-11	500.00	500.00	489.32	499.00	471.01	6,022
2023-10-10	499.00	499.00	480.00	494.50	466.76	7,543
2023-10-09	480.00	508.00	476.00	490.00	462.51	26,446
2023-10-06	510.00	528.00	490.00	498.00	470.06	26,349
2023-10-05	516.00	516.00	492.00	492.00	464.40	37,195
2023-10-04	492.00	505.00	492.00	505.00	476.67	19,526
2023-10-03	492.00	518.00	492.00	500.00	471.95	37,866
2023-10-02	492.00	508.00	492.00	500.00	471.95	13,261
2023-09-29	508.00	528.00	491.00	492.00	464.40	17,410
2023-09-28	508.00	522.00	492.55	499.00	471.01	21,875
2023-09-27	496.00	507.00	491.00	491.00	463.45	40,220
2023-09-26	508.00	510.00	496.00	504.00	475.73	58,784

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.