Cohort historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 1,350.00 | 1,350.00 | 1,234.00 | 1,242.00 | 1,230.65 | 102,558 |
| 2026-07-28 | 1,344.00 | 1,344.00 | 1,258.00 | 1,288.00 | 1,276.23 | 74,672 |
| 2026-07-27 | 1,288.00 | 1,346.00 | 1,275.40 | 1,280.00 | 1,268.30 | 89,445 |
| 2026-07-24 | 1,350.00 | 1,350.00 | 1,278.00 | 1,290.00 | 1,278.21 | 105,164 |
| 2026-07-23 | 1,280.00 | 1,324.00 | 1,250.00 | 1,302.00 | 1,290.10 | 491,383 |
| 2026-07-22 | 1,332.00 | 1,332.00 | 1,271.00 | 1,280.00 | 1,268.30 | 375,088 |
| 2026-07-21 | 1,286.00 | 1,332.00 | 1,262.00 | 1,280.00 | 1,268.30 | 365,124 |
| 2026-07-20 | 1,322.00 | 1,348.00 | 1,260.00 | 1,260.00 | 1,248.48 | 79,079 |
| 2026-07-17 | 1,326.00 | 1,350.00 | 1,290.00 | 1,300.00 | 1,276.13 | 258,584 |
| 2026-07-16 | 1,292.00 | 1,346.00 | 1,250.00 | 1,338.00 | 1,313.43 | 86,238 |
| 2026-07-15 | 1,330.00 | 1,386.15 | 1,236.69 | 1,288.00 | 1,264.35 | 183,055 |
| 2026-07-14 | 1,250.00 | 1,310.00 | 1,234.00 | 1,294.00 | 1,270.24 | 70,186 |
| 2026-07-13 | 1,350.00 | 1,350.00 | 1,250.00 | 1,270.00 | 1,246.68 | 121,819 |
| 2026-07-10 | 1,382.00 | 1,438.00 | 1,284.00 | 1,304.00 | 1,280.06 | 103,719 |
| 2026-07-09 | 1,396.00 | 1,458.00 | 1,366.00 | 1,396.00 | 1,370.37 | 73,202 |
| 2026-07-08 | 1,420.00 | 1,500.00 | 1,376.00 | 1,398.00 | 1,372.33 | 111,764 |
| 2026-07-07 | 1,480.00 | 1,500.00 | 1,418.00 | 1,454.00 | 1,427.30 | 134,137 |
| 2026-07-06 | 1,424.00 | 1,478.00 | 1,406.00 | 1,422.00 | 1,395.89 | 98,145 |
| 2026-07-03 | 1,434.00 | 1,479.28 | 1,398.00 | 1,424.00 | 1,397.85 | 197,100 |
| 2026-07-02 | 1,374.00 | 1,450.00 | 1,310.00 | 1,436.00 | 1,409.63 | 168,303 |
| 2026-07-01 | 1,250.00 | 1,368.00 | 1,200.00 | 1,338.00 | 1,313.43 | 134,740 |
| 2026-06-30 | 1,202.00 | 1,250.00 | 1,140.00 | 1,230.00 | 1,207.42 | 110,739 |
| 2026-06-29 | 1,200.00 | 1,206.00 | 1,146.00 | 1,196.00 | 1,174.04 | 68,223 |
| 2026-06-26 | 1,174.00 | 1,200.00 | 1,148.00 | 1,182.00 | 1,160.30 | 57,570 |
| 2026-06-25 | 1,182.00 | 1,238.00 | 1,166.00 | 1,182.00 | 1,160.30 | 68,997 |
| 2026-06-24 | 1,190.00 | 1,202.00 | 1,160.00 | 1,186.00 | 1,164.22 | 195,025 |
| 2026-06-23 | 1,190.00 | 1,248.00 | 1,183.32 | 1,198.00 | 1,176.00 | 54,603 |
| 2026-06-22 | 1,236.00 | 1,270.00 | 1,180.00 | 1,214.00 | 1,191.71 | 91,489 |
| 2026-06-19 | 1,200.00 | 1,256.00 | 1,182.00 | 1,240.00 | 1,217.23 | 202,318 |
| 2026-06-18 | 1,254.00 | 1,268.00 | 1,198.00 | 1,202.00 | 1,179.93 | 108,147 |
| 2026-06-17 | 1,216.00 | 1,258.00 | 1,180.00 | 1,256.00 | 1,232.94 | 116,954 |
| 2026-06-16 | 1,254.00 | 1,260.00 | 1,186.00 | 1,218.00 | 1,195.64 | 156,340 |
| 2026-06-15 | 1,260.00 | 1,330.00 | 1,226.00 | 1,232.00 | 1,209.38 | 79,587 |
| 2026-06-12 | 1,316.00 | 1,336.00 | 1,252.00 | 1,268.00 | 1,244.72 | 84,280 |
| 2026-06-11 | 1,302.00 | 1,320.00 | 1,256.00 | 1,300.00 | 1,276.13 | 216,576 |
| 2026-06-10 | 1,210.00 | 1,290.00 | 1,210.00 | 1,288.00 | 1,264.35 | 155,039 |
| 2026-06-09 | 1,252.00 | 1,276.00 | 1,220.00 | 1,220.00 | 1,197.60 | 76,898 |
| 2026-06-08 | 1,250.00 | 1,296.00 | 1,235.68 | 1,276.00 | 1,252.57 | 71,329 |
| 2026-06-05 | 1,300.00 | 1,308.00 | 1,262.00 | 1,274.00 | 1,250.61 | 77,620 |
| 2026-06-04 | 1,252.00 | 1,294.00 | 1,222.00 | 1,276.00 | 1,252.57 | 103,663 |
| 2026-06-03 | 1,262.00 | 1,316.00 | 1,246.00 | 1,256.00 | 1,232.94 | 76,221 |
| 2026-06-02 | 1,364.00 | 1,364.00 | 1,270.00 | 1,280.00 | 1,256.50 | 92,829 |
| 2026-06-01 | 1,398.00 | 1,418.00 | 1,320.00 | 1,324.00 | 1,299.69 | 96,314 |
| 2026-05-29 | 1,480.00 | 1,538.00 | 1,350.00 | 1,382.00 | 1,356.62 | 664,841 |
| 2026-05-28 | 1,366.00 | 1,474.00 | 1,322.00 | 1,474.00 | 1,446.94 | 285,650 |
| 2026-05-27 | 1,266.00 | 1,430.00 | 1,210.35 | 1,360.00 | 1,335.03 | 437,104 |
| 2026-05-26 | 1,192.00 | 1,244.80 | 1,170.00 | 1,234.00 | 1,211.34 | 98,925 |
| 2026-05-22 | 1,154.00 | 1,210.00 | 1,114.00 | 1,196.00 | 1,174.04 | 115,822 |
| 2026-05-21 | 1,100.00 | 1,166.00 | 1,084.00 | 1,136.00 | 1,115.14 | 83,210 |
| 2026-05-20 | 1,122.00 | 1,136.00 | 1,090.00 | 1,128.00 | 1,107.29 | 212,294 |
| 2026-05-19 | 1,096.00 | 1,144.00 | 1,068.00 | 1,106.00 | 1,085.69 | 98,711 |
| 2026-05-18 | 1,114.00 | 1,124.00 | 1,066.00 | 1,086.00 | 1,066.06 | 110,667 |
| 2026-05-15 | 1,102.00 | 1,160.00 | 1,102.00 | 1,124.00 | 1,103.36 | 74,800 |
| 2026-05-14 | 1,088.00 | 1,158.00 | 1,088.00 | 1,158.00 | 1,136.74 | 66,359 |
| 2026-05-13 | 1,086.00 | 1,172.00 | 1,086.00 | 1,130.00 | 1,109.25 | 384,279 |
| 2026-05-12 | 1,160.00 | 1,160.00 | 1,114.00 | 1,142.00 | 1,121.03 | 145,856 |
| 2026-05-11 | 1,180.00 | 1,180.00 | 1,088.00 | 1,148.00 | 1,126.92 | 354,037 |
| 2026-05-08 | 1,230.00 | 1,244.00 | 1,128.00 | 1,128.00 | 1,107.29 | 302,377 |
| 2026-05-07 | 1,208.00 | 1,256.00 | 1,200.00 | 1,236.00 | 1,213.31 | 162,292 |
| 2026-05-06 | 1,190.00 | 1,230.00 | 1,180.00 | 1,214.00 | 1,191.71 | 138,485 |
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.