Cohort historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 465.00 | 471.91 | 441.00 | 452.00 | 415.70 | 19,205 |
| 2022-10-10 | 465.00 | 465.00 | 447.58 | 452.50 | 416.16 | 2,866 |
| 2022-10-07 | 465.00 | 465.00 | 440.00 | 452.50 | 416.16 | 14,990 |
| 2022-10-06 | 460.00 | 470.00 | 447.20 | 465.00 | 427.66 | 21,231 |
| 2022-10-05 | 459.00 | 460.00 | 448.55 | 460.00 | 423.06 | 4,643 |
| 2022-10-04 | 426.73 | 459.00 | 426.73 | 452.50 | 416.16 | 22,619 |
| 2022-10-03 | 490.00 | 490.00 | 430.00 | 432.50 | 397.77 | 21,661 |
| 2022-09-30 | 481.17 | 481.17 | 461.45 | 475.00 | 436.86 | 4,135 |
| 2022-09-29 | 463.90 | 489.00 | 461.45 | 475.00 | 436.86 | 3,302 |
| 2022-09-28 | 490.00 | 495.00 | 461.95 | 475.00 | 436.86 | 15,797 |
| 2022-09-27 | 497.08 | 497.08 | 480.48 | 495.00 | 455.25 | 3,616 |
| 2022-09-26 | 480.00 | 504.90 | 470.00 | 480.00 | 441.46 | 11,651 |
| 2022-09-23 | 492.25 | 506.00 | 489.70 | 506.00 | 465.37 | 2,250 |
| 2022-09-22 | 507.00 | 510.00 | 487.26 | 506.00 | 465.37 | 3,540 |
| 2022-09-21 | 500.00 | 522.00 | 488.60 | 508.00 | 467.21 | 15,044 |
| 2022-09-20 | 516.00 | 516.00 | 490.00 | 504.00 | 463.53 | 10,834 |
| 2022-09-16 | 490.00 | 518.50 | 490.00 | 510.00 | 469.05 | 10,281 |
| 2022-09-15 | 490.00 | 525.00 | 490.00 | 509.00 | 468.13 | 7,503 |
| 2022-09-14 | 504.00 | 514.00 | 490.00 | 494.50 | 454.79 | 10,101 |
| 2022-09-13 | 520.00 | 527.55 | 506.71 | 508.00 | 467.21 | 9,889 |
| 2022-09-12 | 520.00 | 540.72 | 520.00 | 520.00 | 478.24 | 11,693 |
| 2022-09-09 | 530.00 | 562.76 | 530.00 | 530.00 | 487.44 | 2,076 |
| 2022-09-08 | 530.00 | 568.00 | 530.00 | 530.00 | 487.44 | 35,528 |
| 2022-09-07 | 538.00 | 558.00 | 520.00 | 540.00 | 496.64 | 78,973 |
| 2022-09-06 | 513.00 | 532.22 | 504.42 | 518.00 | 476.40 | 17,306 |
| 2022-09-05 | 508.00 | 540.00 | 500.40 | 510.00 | 469.05 | 36,804 |
| 2022-09-02 | 506.00 | 514.00 | 500.00 | 500.00 | 459.85 | 13,671 |
| 2022-09-01 | 512.00 | 522.40 | 506.00 | 507.00 | 466.29 | 13,780 |
| 2022-08-31 | 518.00 | 524.35 | 512.00 | 518.00 | 476.40 | 3,483 |
| 2022-08-30 | 516.00 | 551.28 | 438.00 | 531.00 | 488.36 | 118,984 |
| 2022-08-26 | 516.00 | 538.00 | 516.00 | 534.00 | 491.12 | 5,656 |
| 2022-08-25 | 516.00 | 530.00 | 516.00 | 521.00 | 479.16 | 2,900 |
| 2022-08-24 | 520.00 | 540.00 | 518.00 | 540.00 | 488.96 | 71,959 |
| 2022-08-23 | 550.00 | 550.00 | 522.66 | 527.00 | 477.19 | 11,125 |
| 2022-08-22 | 540.00 | 560.00 | 520.00 | 535.00 | 484.43 | 8,848 |
| 2022-08-19 | 550.00 | 550.00 | 530.00 | 540.00 | 488.96 | 8,194 |
| 2022-08-18 | 540.00 | 560.00 | 537.51 | 541.00 | 489.86 | 4,917 |
| 2022-08-17 | 540.00 | 550.00 | 539.10 | 541.00 | 489.86 | 4,733 |
| 2022-08-16 | 540.00 | 550.00 | 520.00 | 550.00 | 498.01 | 11,326 |
| 2022-08-15 | 524.00 | 550.00 | 522.00 | 541.00 | 489.86 | 25,398 |
| 2022-08-12 | 522.00 | 554.12 | 522.00 | 541.00 | 489.86 | 18,262 |
| 2022-08-11 | 522.00 | 550.00 | 522.00 | 532.00 | 481.71 | 14,734 |
| 2022-08-10 | 524.00 | 560.00 | 522.00 | 542.00 | 490.77 | 11,290 |
| 2022-08-09 | 550.00 | 558.00 | 538.10 | 551.00 | 498.92 | 10,032 |
| 2022-08-08 | 558.00 | 558.00 | 532.00 | 532.00 | 481.71 | 7,227 |
| 2022-08-05 | 534.00 | 554.00 | 534.00 | 544.00 | 492.58 | 24,270 |
| 2022-08-04 | 524.00 | 560.00 | 522.00 | 545.00 | 493.49 | 77,996 |
| 2022-08-03 | 522.00 | 541.00 | 522.00 | 530.00 | 479.90 | 15,729 |
| 2022-08-02 | 550.00 | 558.60 | 530.00 | 534.00 | 483.53 | 22,756 |
| 2022-08-01 | 568.00 | 570.00 | 542.00 | 560.00 | 507.07 | 18,981 |
| 2022-07-29 | 542.00 | 560.00 | 538.00 | 550.00 | 498.01 | 30,332 |
| 2022-07-28 | 542.00 | 568.53 | 542.00 | 551.00 | 498.92 | 42,993 |
| 2022-07-27 | 560.00 | 560.00 | 542.51 | 551.00 | 498.92 | 11,646 |
| 2022-07-26 | 560.00 | 560.00 | 542.35 | 551.00 | 498.92 | 14,021 |
| 2022-07-25 | 546.00 | 568.00 | 540.00 | 551.00 | 498.92 | 82,558 |
| 2022-07-22 | 520.00 | 538.00 | 520.00 | 529.00 | 479.00 | 89,722 |
| 2022-07-21 | 538.00 | 538.00 | 507.40 | 529.00 | 479.00 | 1,254 |
| 2022-07-20 | 514.00 | 538.00 | 504.00 | 524.00 | 474.47 | 187,674 |
| 2022-07-19 | 532.00 | 538.00 | 513.60 | 529.00 | 479.00 | 3,812 |
| 2022-07-18 | 534.00 | 534.00 | 505.00 | 518.00 | 469.04 | 204,089 |
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.