Cohort historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	490.00	496.20	467.00	469.50	435.30	43,607
2023-03-30	499.00	504.20	490.00	495.00	458.95	33,197
2023-03-29	489.00	494.00	467.00	467.00	432.98	20,947
2023-03-28	479.00	483.00	460.00	479.50	444.57	17,733
2023-03-27	450.00	475.00	450.00	450.00	417.22	16,434
2023-03-24	479.00	479.00	450.00	464.50	430.67	11,520
2023-03-23	470.00	470.00	455.00	467.00	432.98	6,130
2023-03-22	474.06	475.00	450.00	464.50	430.67	17,197
2023-03-21	479.00	479.00	450.03	464.50	430.67	6,147
2023-03-20	452.00	489.00	450.00	456.50	423.25	8,741
2023-03-17	470.00	485.00	450.00	451.00	418.15	183,830
2023-03-16	487.50	489.00	480.00	489.00	453.38	3,067
2023-03-15	502.00	502.00	481.81	489.50	453.85	3,110
2023-03-14	489.55	500.00	482.00	490.50	454.77	14,044
2023-03-13	482.00	505.40	481.90	491.00	455.24	20,866
2023-03-10	483.00	510.00	480.00	480.00	445.04	13,936
2023-03-09	500.00	510.75	482.00	501.50	464.97	2,471
2023-03-08	495.00	501.50	483.85	501.50	464.97	10,711
2023-03-07	491.00	505.25	485.21	491.50	455.70	30,067
2023-03-06	500.00	528.00	490.38	500.50	464.04	21,533
2023-03-03	520.00	524.00	504.00	520.00	482.12	7,807
2023-03-02	522.00	527.00	504.00	513.00	475.63	32,468
2023-03-01	521.30	544.70	520.08	524.00	485.83	7,169
2023-02-28	526.00	538.00	520.00	525.00	486.76	13,525
2023-02-27	548.00	548.00	526.00	530.00	491.40	44,921
2023-02-24	526.00	546.00	518.00	529.00	490.47	9,174
2023-02-23	528.00	546.00	526.00	528.00	489.54	18,915
2023-02-22	538.00	546.60	526.00	537.00	497.89	24,093
2023-02-21	524.00	530.00	494.00	530.00	491.40	8,233
2023-02-20	514.20	518.55	481.00	505.50	468.68	4,067
2023-02-17	499.00	510.00	476.00	497.00	460.80	35,642
2023-02-16	496.15	500.00	480.66	490.00	454.31	12,533
2023-02-15	480.00	500.00	480.00	480.00	445.04	2,129
2023-02-14	490.00	500.00	479.10	489.50	453.85	23,412
2023-02-13	497.00	508.80	490.00	491.00	455.24	6,879
2023-02-10	497.00	514.00	497.00	508.00	471.00	5,927
2023-02-09	530.00	530.00	490.00	495.00	458.95	215,325
2023-02-08	530.00	530.00	502.00	530.00	491.40	7,049
2023-02-07	536.00	536.00	502.00	519.00	481.20	5,977
2023-02-06	520.00	535.95	512.00	525.00	486.76	6,736
2023-02-03	514.00	536.00	514.00	529.00	490.47	11,960
2023-02-02	526.00	538.00	514.00	526.00	487.69	23,891
2023-02-01	522.28	527.00	502.00	514.00	476.56	9,859
2023-01-31	530.00	530.00	502.52	528.00	489.54	6,613
2023-01-30	518.00	520.00	508.00	514.00	476.56	20,065
2023-01-27	514.00	514.00	504.00	510.00	472.85	6,664
2023-01-26	530.00	534.01	520.00	527.00	488.61	51,682
2023-01-25	522.00	530.00	515.60	522.00	483.98	16,293
2023-01-24	510.00	528.00	502.52	520.00	482.12	10,371
2023-01-23	520.00	530.00	510.72	520.00	482.12	10,296
2023-01-20	503.75	525.00	502.00	516.00	478.42	12,425
2023-01-19	502.00	517.68	502.00	506.00	469.14	3,943
2023-01-18	508.00	521.89	502.00	506.00	469.14	8,238
2023-01-17	502.00	524.36	500.61	502.00	465.44	24,303
2023-01-16	510.00	524.00	500.00	512.00	474.71	49,194
2023-01-13	512.00	530.00	500.00	512.00	474.71	6,701
2023-01-12	530.00	538.00	512.00	525.00	486.76	4,177
2023-01-11	522.00	545.20	512.00	523.00	484.91	61,732
2023-01-10	540.00	550.00	522.00	532.00	493.25	15,581
2023-01-09	560.00	560.00	522.02	540.00	500.67	21,313

← NewerPage 16 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.