Cohort historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	502.00	520.00	498.66	499.00	471.01	32,075
2023-09-22	498.00	518.00	498.00	510.00	481.39	14,891
2023-09-21	502.00	518.00	500.00	510.00	481.39	16,831
2023-09-20	504.00	518.00	500.00	516.00	487.05	11,764
2023-09-19	496.00	518.00	495.02	518.00	488.94	3,925
2023-09-18	500.00	506.00	491.00	499.00	471.01	33,668
2023-09-15	489.00	516.65	489.00	489.00	461.57	11,774
2023-09-14	491.00	516.65	491.00	492.00	464.40	16,137
2023-09-13	518.00	518.00	492.00	509.00	480.44	2,390
2023-09-12	501.90	514.85	501.90	505.00	476.67	4,790
2023-09-11	502.00	503.00	492.00	503.00	474.78	5,743
2023-09-08	518.00	518.00	492.00	505.00	476.67	6,657
2023-09-07	506.00	512.00	494.42	505.00	476.67	2,319
2023-09-06	509.60	509.90	492.03	505.00	476.67	9,250
2023-09-05	492.00	520.00	492.00	505.00	476.67	49,094
2023-09-04	520.00	520.00	492.00	505.00	476.67	8,326
2023-09-01	504.00	504.00	495.60	496.00	468.17	52,426
2023-08-31	492.00	506.00	492.00	498.50	470.53	20,488
2023-08-30	506.00	517.20	494.83	506.00	477.61	21,082
2023-08-29	510.00	520.00	497.00	506.50	478.09	29,974
2023-08-25	510.00	512.22	495.00	501.00	472.89	11,226
2023-08-24	512.00	512.00	492.00	500.00	471.95	15,393
2023-08-23	499.00	534.00	494.24	516.00	478.42	57,627
2023-08-22	460.00	495.00	460.00	483.50	448.28	6,135
2023-08-21	471.00	500.00	460.00	480.00	445.04	10,252
2023-08-18	490.00	499.00	468.00	471.00	436.69	26,834
2023-08-17	510.00	510.00	493.61	510.00	472.85	4,850
2023-08-16	510.00	510.00	481.00	510.00	472.85	10,349
2023-08-15	486.00	518.00	480.01	488.00	452.46	17,700
2023-08-14	510.00	524.00	485.29	490.00	454.31	56,478
2023-08-11	530.00	530.00	513.90	518.00	480.27	938
2023-08-10	510.00	534.00	500.28	516.00	478.42	52,779
2023-08-09	520.00	524.00	509.55	520.00	482.12	9,277
2023-08-08	518.00	527.93	512.00	518.00	480.27	34,123
2023-08-07	508.00	528.00	506.00	520.00	482.12	12,988
2023-08-04	530.00	530.00	510.00	520.00	482.12	71,108
2023-08-03	528.00	528.00	510.00	512.00	474.71	11,858
2023-08-02	512.00	528.00	508.00	520.00	482.12	25,137
2023-08-01	520.00	530.00	508.98	520.00	482.12	9,379
2023-07-31	528.00	528.00	506.00	512.00	474.71	19,955
2023-07-28	520.00	527.98	511.89	520.00	482.12	26,231
2023-07-27	518.00	530.00	514.00	518.00	480.27	24,395
2023-07-26	508.00	530.00	508.00	520.00	482.12	72,527
2023-07-25	495.00	510.00	482.30	510.00	472.85	132,767
2023-07-24	480.00	490.00	477.00	487.00	451.53	104,016
2023-07-21	485.00	508.00	478.00	480.00	445.04	57,602
2023-07-20	482.00	501.38	477.85	480.00	445.04	63,933
2023-07-19	470.00	508.00	468.18	488.00	452.46	132,796
2023-07-18	445.00	460.00	441.00	445.50	413.05	7,588
2023-07-17	430.00	460.00	430.00	443.00	410.73	3,492
2023-07-14	441.15	460.00	441.15	445.50	413.05	5,737
2023-07-13	460.00	460.00	441.15	445.00	412.59	10,703
2023-07-12	460.00	460.00	431.00	460.00	426.49	6,741
2023-07-11	459.00	460.00	431.00	460.00	426.49	14,239
2023-07-10	440.00	468.97	430.00	444.00	411.66	19,306
2023-07-07	441.00	479.00	441.00	460.00	426.49	5,829
2023-07-06	450.00	479.00	445.00	462.00	428.35	17,273
2023-07-05	479.00	479.00	450.00	464.50	430.67	19,868
2023-07-04	467.00	489.00	459.50	459.50	426.03	4,448
2023-07-03	467.00	489.00	467.00	478.00	443.18	22,993

← NewerPage 14 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.