Cohort historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 505.00 | 523.16 | 505.00 | 518.00 | 469.04 | 9,553 |
| 2022-07-14 | 502.00 | 526.96 | 502.00 | 518.00 | 469.04 | 9,971 |
| 2022-07-13 | 502.00 | 520.00 | 500.00 | 518.00 | 469.04 | 45,359 |
| 2022-07-12 | 520.00 | 520.00 | 491.00 | 518.00 | 469.04 | 8,928 |
| 2022-07-11 | 518.00 | 518.00 | 496.00 | 499.50 | 452.29 | 424 |
| 2022-07-08 | 481.00 | 514.25 | 481.00 | 497.50 | 450.48 | 23,913 |
| 2022-07-07 | 510.00 | 516.00 | 495.50 | 498.50 | 451.38 | 15,830 |
| 2022-07-06 | 510.00 | 510.00 | 490.50 | 490.50 | 444.14 | 4,289 |
| 2022-07-05 | 510.00 | 510.00 | 476.00 | 490.50 | 444.14 | 4,446 |
| 2022-07-04 | 510.00 | 510.00 | 485.50 | 490.50 | 444.14 | 5,327 |
| 2022-07-01 | 510.00 | 510.00 | 474.00 | 490.50 | 444.14 | 1,866 |
| 2022-06-30 | 500.00 | 502.00 | 471.00 | 486.50 | 440.51 | 3,016 |
| 2022-06-29 | 471.00 | 500.45 | 471.00 | 485.50 | 439.61 | 1,130 |
| 2022-06-28 | 496.00 | 502.00 | 474.00 | 478.00 | 432.82 | 569,724 |
| 2022-06-27 | 480.00 | 496.00 | 451.00 | 478.50 | 433.27 | 11,544 |
| 2022-06-24 | 479.00 | 480.00 | 451.00 | 465.50 | 421.50 | 5,103 |
| 2022-06-23 | 479.00 | 479.00 | 458.00 | 469.00 | 424.67 | 18,565 |
| 2022-06-22 | 479.00 | 479.00 | 446.00 | 470.00 | 425.57 | 35,398 |
| 2022-06-21 | 466.00 | 481.53 | 455.00 | 465.00 | 421.05 | 24,374 |
| 2022-06-20 | 484.00 | 500.66 | 467.32 | 482.50 | 436.89 | 21,608 |
| 2022-06-17 | 484.00 | 518.00 | 484.00 | 494.00 | 447.31 | 2,233 |
| 2022-06-16 | 508.00 | 508.00 | 485.00 | 504.00 | 456.36 | 17,617 |
| 2022-06-15 | 490.00 | 508.00 | 484.00 | 496.00 | 449.12 | 5,162 |
| 2022-06-14 | 484.00 | 509.00 | 484.00 | 494.00 | 447.31 | 5,654 |
| 2022-06-13 | 500.00 | 518.00 | 490.00 | 504.00 | 456.36 | 3,060 |
| 2022-06-10 | 500.00 | 522.00 | 500.00 | 514.00 | 465.42 | 22,575 |
| 2022-06-09 | 502.00 | 528.00 | 500.00 | 514.00 | 465.42 | 5,856 |
| 2022-06-08 | 518.00 | 518.00 | 503.62 | 509.00 | 460.89 | 5,351 |
| 2022-06-07 | 512.00 | 530.00 | 504.00 | 515.00 | 466.32 | 9,539 |
| 2022-06-06 | 512.00 | 535.00 | 512.00 | 523.00 | 473.56 | 5,818 |
| 2022-06-01 | 536.00 | 536.00 | 516.80 | 524.00 | 474.47 | 45,127 |
| 2022-05-31 | 536.00 | 540.00 | 512.00 | 526.00 | 476.28 | 6,380 |
| 2022-05-30 | 510.00 | 536.00 | 510.00 | 518.00 | 469.04 | 53,927 |
| 2022-05-27 | 520.00 | 526.00 | 496.00 | 508.50 | 460.44 | 13,862 |
| 2022-05-26 | 500.00 | 510.00 | 473.93 | 503.00 | 455.46 | 10,758 |
| 2022-05-25 | 500.00 | 503.58 | 483.00 | 490.50 | 444.14 | 10,154 |
| 2022-05-24 | 500.00 | 502.00 | 493.50 | 493.50 | 446.85 | 4,235 |
| 2022-05-23 | 504.00 | 519.00 | 472.55 | 500.00 | 452.74 | 79,452 |
| 2022-05-20 | 504.32 | 520.00 | 504.32 | 520.00 | 470.85 | 7,006 |
| 2022-05-19 | 504.00 | 538.00 | 504.00 | 512.00 | 463.60 | 1,339 |
| 2022-05-18 | 506.00 | 538.00 | 506.00 | 521.00 | 471.75 | 5,599 |
| 2022-05-17 | 526.00 | 534.89 | 503.17 | 504.00 | 456.36 | 12,815 |
| 2022-05-16 | 531.00 | 537.00 | 525.40 | 531.00 | 480.81 | 4,285 |
| 2022-05-13 | 526.00 | 546.90 | 524.00 | 524.00 | 474.47 | 1,565 |
| 2022-05-12 | 548.00 | 548.00 | 531.00 | 538.00 | 487.15 | 86,875 |
| 2022-05-11 | 530.00 | 548.00 | 530.00 | 536.00 | 485.34 | 4,244 |
| 2022-05-10 | 530.00 | 568.00 | 524.00 | 539.00 | 488.05 | 11,359 |
| 2022-05-09 | 540.00 | 565.49 | 540.00 | 554.00 | 501.63 | 2,868 |
| 2022-05-06 | 536.00 | 564.95 | 530.00 | 551.00 | 498.92 | 16,314 |
| 2022-05-05 | 568.00 | 568.00 | 543.00 | 550.00 | 498.01 | 5,245 |
| 2022-05-04 | 554.00 | 560.00 | 532.00 | 542.00 | 490.77 | 11,875 |
| 2022-05-03 | 560.00 | 566.00 | 547.00 | 550.00 | 498.01 | 5,125 |
| 2022-04-29 | 544.00 | 566.67 | 542.79 | 544.00 | 492.58 | 12,485 |
| 2022-04-28 | 532.00 | 568.00 | 532.00 | 544.00 | 492.58 | 92,578 |
| 2022-04-27 | 552.00 | 574.00 | 542.00 | 544.00 | 492.58 | 108,127 |
| 2022-04-26 | 558.00 | 574.67 | 544.00 | 546.00 | 494.39 | 18,623 |
| 2022-04-25 | 516.00 | 565.00 | 495.55 | 560.00 | 507.07 | 51,663 |
| 2022-04-22 | 486.00 | 516.00 | 486.00 | 500.00 | 452.74 | 13,931 |
| 2022-04-21 | 486.00 | 500.00 | 486.00 | 497.50 | 450.48 | 3,662 |
| 2022-04-20 | 471.00 | 500.00 | 471.00 | 484.00 | 438.25 | 134,667 |
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.