Cohort historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 467.00 | 491.60 | 467.00 | 478.00 | 443.18 | 5,673 |
| 2023-06-29 | 483.05 | 496.10 | 470.10 | 475.00 | 440.40 | 2,596 |
| 2023-06-28 | 471.00 | 497.10 | 470.00 | 470.00 | 435.77 | 13,079 |
| 2023-06-27 | 490.00 | 495.00 | 471.00 | 490.00 | 454.31 | 14,452 |
| 2023-06-26 | 495.00 | 495.00 | 476.00 | 485.50 | 450.14 | 22,528 |
| 2023-06-23 | 495.00 | 495.00 | 468.00 | 495.00 | 458.95 | 2,332 |
| 2023-06-22 | 483.00 | 484.00 | 475.00 | 482.00 | 446.89 | 16,026 |
| 2023-06-21 | 488.92 | 488.92 | 475.01 | 484.50 | 449.21 | 491 |
| 2023-06-20 | 467.00 | 494.00 | 467.00 | 470.00 | 435.77 | 9,938 |
| 2023-06-19 | 467.00 | 494.00 | 467.00 | 494.00 | 458.02 | 3,737 |
| 2023-06-16 | 470.00 | 490.00 | 467.00 | 484.50 | 449.21 | 105,841 |
| 2023-06-15 | 467.00 | 485.00 | 467.00 | 483.00 | 447.82 | 103,547 |
| 2023-06-14 | 471.00 | 500.00 | 467.00 | 479.50 | 444.57 | 49,013 |
| 2023-06-13 | 471.00 | 490.00 | 471.00 | 480.00 | 445.04 | 49,850 |
| 2023-06-12 | 499.00 | 500.00 | 470.29 | 480.50 | 445.50 | 20,961 |
| 2023-06-09 | 471.00 | 500.00 | 470.00 | 485.00 | 449.67 | 5,374 |
| 2023-06-08 | 499.00 | 499.00 | 472.55 | 480.00 | 445.04 | 3,127 |
| 2023-06-07 | 479.00 | 497.00 | 471.00 | 479.50 | 444.57 | 9,949 |
| 2023-06-06 | 499.00 | 499.00 | 482.02 | 491.00 | 455.24 | 4,378 |
| 2023-06-05 | 481.00 | 499.00 | 480.00 | 480.00 | 445.04 | 3,799 |
| 2023-06-02 | 485.00 | 492.00 | 480.01 | 482.00 | 446.89 | 30,143 |
| 2023-06-01 | 480.00 | 508.00 | 480.00 | 480.00 | 445.04 | 13,662 |
| 2023-05-31 | 490.00 | 506.00 | 481.00 | 490.00 | 454.31 | 14,889 |
| 2023-05-30 | 500.00 | 509.91 | 481.00 | 490.50 | 454.77 | 31,463 |
| 2023-05-26 | 500.00 | 510.00 | 491.87 | 495.00 | 458.95 | 9,525 |
| 2023-05-25 | 516.49 | 520.00 | 494.00 | 502.00 | 465.44 | 360,684 |
| 2023-05-24 | 499.00 | 507.10 | 491.00 | 503.50 | 466.83 | 7,887 |
| 2023-05-23 | 505.21 | 508.00 | 495.01 | 502.00 | 465.44 | 4,495 |
| 2023-05-22 | 506.00 | 508.00 | 490.02 | 499.00 | 462.65 | 25,205 |
| 2023-05-19 | 499.00 | 506.00 | 490.00 | 499.00 | 462.65 | 55,438 |
| 2023-05-18 | 490.00 | 506.00 | 490.00 | 502.00 | 465.44 | 8,823 |
| 2023-05-17 | 491.00 | 508.00 | 490.00 | 499.00 | 462.65 | 18,611 |
| 2023-05-16 | 499.00 | 508.00 | 493.00 | 500.50 | 464.04 | 12,613 |
| 2023-05-15 | 500.00 | 506.00 | 471.00 | 499.50 | 463.12 | 58,654 |
| 2023-05-12 | 503.38 | 505.97 | 491.00 | 500.50 | 464.04 | 141,966 |
| 2023-05-11 | 496.00 | 498.50 | 491.00 | 498.50 | 462.19 | 216,738 |
| 2023-05-10 | 499.00 | 499.00 | 486.00 | 492.50 | 456.63 | 62,121 |
| 2023-05-09 | 469.00 | 500.00 | 460.00 | 481.50 | 446.43 | 124,678 |
| 2023-05-05 | 470.00 | 470.00 | 445.21 | 460.00 | 426.49 | 26,315 |
| 2023-05-04 | 458.00 | 465.50 | 445.00 | 465.50 | 431.59 | 43,497 |
| 2023-05-03 | 459.00 | 459.00 | 436.60 | 459.00 | 425.57 | 10,988 |
| 2023-05-02 | 430.00 | 452.00 | 425.56 | 452.00 | 419.08 | 26,280 |
| 2023-04-28 | 434.00 | 459.00 | 426.00 | 435.00 | 403.32 | 65,228 |
| 2023-04-27 | 449.00 | 452.81 | 427.00 | 428.00 | 396.83 | 56,274 |
| 2023-04-26 | 449.00 | 449.00 | 435.00 | 442.00 | 409.81 | 35,899 |
| 2023-04-25 | 440.00 | 449.00 | 435.00 | 442.00 | 409.81 | 24,945 |
| 2023-04-24 | 450.00 | 450.00 | 435.00 | 442.00 | 409.81 | 5,130 |
| 2023-04-21 | 449.00 | 450.00 | 435.00 | 450.00 | 417.22 | 24,177 |
| 2023-04-20 | 432.82 | 449.00 | 432.81 | 442.50 | 410.27 | 10,018 |
| 2023-04-19 | 458.00 | 465.00 | 410.00 | 439.00 | 407.02 | 195,935 |
| 2023-04-18 | 465.00 | 465.00 | 446.00 | 455.50 | 422.32 | 4,242 |
| 2023-04-17 | 464.00 | 464.00 | 443.00 | 456.00 | 422.79 | 13,071 |
| 2023-04-14 | 464.00 | 464.00 | 445.00 | 445.00 | 412.59 | 126,069 |
| 2023-04-13 | 458.00 | 468.00 | 441.00 | 453.00 | 420.00 | 16,297 |
| 2023-04-12 | 450.00 | 479.00 | 441.00 | 445.00 | 412.59 | 13,503 |
| 2023-04-11 | 451.00 | 483.00 | 441.00 | 441.00 | 408.88 | 16,828 |
| 2023-04-06 | 470.00 | 479.00 | 450.00 | 459.00 | 425.57 | 12,852 |
| 2023-04-05 | 477.00 | 477.00 | 450.00 | 450.00 | 417.22 | 12,134 |
| 2023-04-04 | 453.00 | 479.00 | 440.00 | 440.00 | 407.95 | 6,633 |
| 2023-04-03 | 460.00 | 479.00 | 452.00 | 452.00 | 419.08 | 18,761 |
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.