Cohort historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 530.00 | 560.00 | 524.32 | 540.00 | 500.67 | 37,850 |
| 2023-01-05 | 520.00 | 540.00 | 514.00 | 527.00 | 488.61 | 5,387 |
| 2023-01-04 | 502.00 | 538.00 | 502.00 | 528.00 | 485.60 | 39,346 |
| 2023-01-03 | 490.00 | 518.00 | 490.00 | 516.00 | 474.56 | 14,243 |
| 2022-12-30 | 487.50 | 510.00 | 487.50 | 503.00 | 462.61 | 6,110 |
| 2022-12-29 | 510.00 | 510.00 | 495.00 | 502.50 | 462.15 | 1,215 |
| 2022-12-28 | 500.00 | 510.00 | 492.00 | 502.50 | 462.15 | 7,174 |
| 2022-12-23 | 508.00 | 510.00 | 493.00 | 500.50 | 460.31 | 38,787 |
| 2022-12-22 | 490.00 | 504.00 | 482.55 | 500.00 | 459.85 | 41,565 |
| 2022-12-21 | 497.00 | 500.00 | 470.00 | 489.00 | 449.73 | 29,251 |
| 2022-12-20 | 489.00 | 497.00 | 468.00 | 497.00 | 457.09 | 16,345 |
| 2022-12-19 | 460.69 | 489.00 | 452.98 | 474.50 | 436.40 | 5,187 |
| 2022-12-16 | 461.00 | 490.00 | 458.25 | 470.00 | 432.26 | 32,897 |
| 2022-12-15 | 430.00 | 461.00 | 430.00 | 461.00 | 423.98 | 118,148 |
| 2022-12-14 | 439.00 | 450.00 | 430.00 | 430.00 | 395.47 | 79,031 |
| 2022-12-13 | 415.00 | 420.00 | 401.00 | 410.00 | 377.08 | 48,710 |
| 2022-12-12 | 415.00 | 424.00 | 410.00 | 410.00 | 377.08 | 21,247 |
| 2022-12-09 | 421.20 | 424.00 | 410.70 | 413.50 | 380.30 | 6,167 |
| 2022-12-08 | 439.00 | 439.00 | 410.00 | 417.00 | 383.51 | 15,144 |
| 2022-12-07 | 420.00 | 424.00 | 410.00 | 417.50 | 383.97 | 16,028 |
| 2022-12-06 | 411.03 | 424.00 | 410.20 | 417.00 | 383.51 | 14,802 |
| 2022-12-05 | 411.56 | 424.00 | 410.27 | 414.00 | 380.76 | 19,340 |
| 2022-12-02 | 410.00 | 423.72 | 410.00 | 417.00 | 383.51 | 4,120 |
| 2022-12-01 | 410.00 | 435.00 | 410.00 | 410.00 | 377.08 | 17,087 |
| 2022-11-30 | 433.00 | 439.00 | 410.00 | 410.00 | 377.08 | 8,613 |
| 2022-11-29 | 411.00 | 427.00 | 410.00 | 422.00 | 388.11 | 95,713 |
| 2022-11-28 | 429.00 | 440.00 | 410.00 | 416.50 | 383.05 | 12,271 |
| 2022-11-25 | 421.00 | 459.00 | 420.00 | 420.00 | 386.27 | 7,405 |
| 2022-11-24 | 440.00 | 442.75 | 421.58 | 430.00 | 395.47 | 16,974 |
| 2022-11-23 | 435.21 | 435.21 | 421.58 | 435.00 | 400.07 | 4,362 |
| 2022-11-22 | 420.00 | 450.00 | 420.00 | 420.00 | 386.27 | 6,403 |
| 2022-11-21 | 440.00 | 450.00 | 421.00 | 440.00 | 404.67 | 15,532 |
| 2022-11-18 | 442.00 | 442.00 | 420.00 | 425.00 | 390.87 | 102,927 |
| 2022-11-17 | 429.00 | 442.00 | 425.00 | 429.00 | 394.55 | 6,107 |
| 2022-11-16 | 439.00 | 450.00 | 420.62 | 439.00 | 403.75 | 44,722 |
| 2022-11-15 | 430.00 | 445.91 | 421.00 | 427.50 | 393.17 | 17,033 |
| 2022-11-14 | 439.85 | 449.00 | 421.59 | 434.50 | 399.61 | 4,332 |
| 2022-11-11 | 443.00 | 447.00 | 415.00 | 435.00 | 400.07 | 35,816 |
| 2022-11-10 | 419.00 | 440.00 | 398.60 | 440.00 | 404.67 | 11,682 |
| 2022-11-09 | 409.00 | 410.00 | 402.85 | 410.00 | 377.08 | 8,397 |
| 2022-11-08 | 410.00 | 410.00 | 400.00 | 410.00 | 377.08 | 18,924 |
| 2022-11-07 | 410.00 | 417.00 | 392.16 | 409.00 | 376.16 | 64,432 |
| 2022-11-04 | 384.00 | 410.00 | 384.00 | 404.00 | 371.56 | 13,875 |
| 2022-11-03 | 409.00 | 419.00 | 391.00 | 391.00 | 359.60 | 23,081 |
| 2022-11-02 | 421.00 | 446.20 | 391.00 | 391.00 | 359.60 | 33,514 |
| 2022-11-01 | 463.00 | 473.00 | 420.00 | 429.50 | 395.01 | 8,885 |
| 2022-10-31 | 463.00 | 479.00 | 450.00 | 451.50 | 415.24 | 4,578 |
| 2022-10-28 | 463.00 | 483.00 | 463.00 | 473.00 | 435.02 | 2,459 |
| 2022-10-27 | 463.00 | 472.89 | 463.00 | 469.50 | 431.80 | 4,830 |
| 2022-10-26 | 464.00 | 480.00 | 462.31 | 463.00 | 425.82 | 3,302 |
| 2022-10-25 | 465.00 | 471.88 | 463.00 | 471.50 | 433.64 | 4,440 |
| 2022-10-24 | 465.63 | 483.44 | 464.00 | 476.50 | 438.24 | 3,529 |
| 2022-10-21 | 486.89 | 500.00 | 465.68 | 481.50 | 442.84 | 3,223 |
| 2022-10-20 | 488.12 | 488.12 | 464.00 | 474.00 | 435.94 | 17,984 |
| 2022-10-19 | 473.00 | 490.00 | 464.00 | 477.00 | 438.70 | 111,283 |
| 2022-10-18 | 500.00 | 500.00 | 466.00 | 486.50 | 447.43 | 8,532 |
| 2022-10-17 | 480.00 | 500.00 | 465.00 | 482.50 | 443.75 | 12,813 |
| 2022-10-14 | 447.24 | 479.35 | 447.24 | 476.00 | 437.78 | 12,601 |
| 2022-10-13 | 476.10 | 476.10 | 445.00 | 460.00 | 423.06 | 5,047 |
| 2022-10-12 | 453.00 | 469.12 | 440.00 | 460.50 | 423.52 | 5,402 |
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.