Cohort historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 471.00 | 495.00 | 471.00 | 483.00 | 437.35 | 3,092 |
| 2022-04-14 | 483.00 | 498.48 | 471.00 | 476.00 | 431.01 | 13,201 |
| 2022-04-13 | 440.00 | 484.00 | 440.00 | 472.50 | 427.84 | 13,289 |
| 2022-04-12 | 440.00 | 479.00 | 440.00 | 458.50 | 415.16 | 6,883 |
| 2022-04-11 | 483.00 | 483.00 | 440.00 | 459.50 | 416.07 | 23,651 |
| 2022-04-08 | 450.00 | 481.00 | 450.00 | 460.00 | 416.52 | 11,424 |
| 2022-04-07 | 451.00 | 481.07 | 451.00 | 458.00 | 414.71 | 71,276 |
| 2022-04-06 | 451.00 | 482.68 | 450.00 | 460.00 | 416.52 | 52,895 |
| 2022-04-05 | 484.00 | 484.00 | 452.00 | 467.00 | 422.86 | 34,831 |
| 2022-04-04 | 483.00 | 483.00 | 467.16 | 475.00 | 430.10 | 14,737 |
| 2022-04-01 | 469.00 | 483.00 | 455.00 | 455.00 | 411.99 | 11,721 |
| 2022-03-31 | 441.00 | 454.16 | 441.00 | 454.00 | 411.09 | 9,504 |
| 2022-03-30 | 451.00 | 467.44 | 440.00 | 454.50 | 411.54 | 13,745 |
| 2022-03-29 | 451.00 | 479.00 | 451.00 | 458.00 | 414.71 | 23,745 |
| 2022-03-28 | 465.00 | 477.02 | 451.20 | 456.00 | 412.90 | 8,871 |
| 2022-03-25 | 466.00 | 483.00 | 455.34 | 471.50 | 426.93 | 476,299 |
| 2022-03-24 | 471.00 | 495.00 | 460.00 | 473.00 | 428.29 | 23,902 |
| 2022-03-23 | 481.00 | 508.00 | 470.00 | 470.00 | 425.57 | 7,641 |
| 2022-03-22 | 484.00 | 514.00 | 474.34 | 491.00 | 444.59 | 50,686 |
| 2022-03-21 | 490.00 | 514.00 | 482.65 | 497.50 | 450.48 | 25,811 |
| 2022-03-18 | 494.00 | 509.00 | 490.00 | 490.00 | 443.68 | 10,361 |
| 2022-03-17 | 514.00 | 514.00 | 497.73 | 503.00 | 455.46 | 2,456 |
| 2022-03-16 | 494.00 | 514.00 | 494.00 | 505.50 | 457.72 | 12,674 |
| 2022-03-15 | 530.00 | 530.00 | 494.65 | 497.00 | 450.02 | 134,199 |
| 2022-03-14 | 534.00 | 538.00 | 497.00 | 512.50 | 464.06 | 14,512 |
| 2022-03-11 | 502.00 | 538.00 | 502.00 | 520.00 | 470.85 | 7,941 |
| 2022-03-10 | 520.00 | 528.00 | 502.36 | 520.00 | 470.85 | 16,965 |
| 2022-03-09 | 502.00 | 530.00 | 502.00 | 518.00 | 469.04 | 7,460 |
| 2022-03-08 | 520.00 | 530.00 | 505.74 | 524.00 | 474.47 | 18,632 |
| 2022-03-07 | 562.00 | 563.48 | 521.00 | 527.00 | 477.19 | 26,398 |
| 2022-03-04 | 548.00 | 562.00 | 534.40 | 547.00 | 495.30 | 24,343 |
| 2022-03-03 | 550.00 | 550.00 | 540.00 | 544.00 | 492.58 | 3,413 |
| 2022-03-02 | 542.00 | 557.76 | 540.00 | 540.00 | 488.96 | 19,633 |
| 2022-03-01 | 562.00 | 564.00 | 540.22 | 551.00 | 498.92 | 65,090 |
| 2022-02-28 | 532.00 | 580.00 | 525.55 | 553.00 | 500.73 | 99,304 |
| 2022-02-25 | 518.00 | 550.00 | 516.55 | 526.00 | 476.28 | 27,628 |
| 2022-02-24 | 479.00 | 518.00 | 459.40 | 504.00 | 456.36 | 18,763 |
| 2022-02-23 | 469.00 | 479.00 | 444.49 | 465.00 | 421.05 | 7,908 |
| 2022-02-22 | 470.00 | 470.00 | 442.00 | 449.50 | 407.01 | 20,425 |
| 2022-02-21 | 460.00 | 470.54 | 460.00 | 468.50 | 424.22 | 3,064 |
| 2022-02-18 | 457.00 | 483.00 | 453.10 | 465.00 | 421.05 | 16,893 |
| 2022-02-17 | 460.00 | 474.65 | 451.00 | 469.00 | 424.67 | 5,453 |
| 2022-02-16 | 486.00 | 487.00 | 467.19 | 472.00 | 427.39 | 7,522 |
| 2022-02-15 | 486.00 | 486.00 | 461.06 | 468.50 | 424.22 | 15,020 |
| 2022-02-14 | 471.00 | 486.00 | 464.95 | 473.50 | 428.74 | 8,866 |
| 2022-02-11 | 480.60 | 486.07 | 479.00 | 479.00 | 433.72 | 76,413 |
| 2022-02-10 | 487.00 | 487.00 | 471.00 | 479.00 | 433.72 | 14,489 |
| 2022-02-09 | 487.00 | 487.00 | 479.00 | 479.00 | 433.72 | 2,057 |
| 2022-02-08 | 479.00 | 487.00 | 479.00 | 483.50 | 437.80 | 1,764 |
| 2022-02-07 | 494.00 | 494.00 | 480.60 | 483.00 | 437.35 | 10,109 |
| 2022-02-04 | 486.00 | 487.00 | 473.54 | 479.00 | 433.72 | 20,783 |
| 2022-02-03 | 461.00 | 486.00 | 460.00 | 478.50 | 433.27 | 9,334 |
| 2022-02-02 | 479.00 | 480.00 | 463.00 | 471.00 | 426.48 | 7,806 |
| 2022-02-01 | 480.00 | 480.00 | 456.67 | 462.00 | 418.33 | 13,302 |
| 2022-01-31 | 451.00 | 479.00 | 451.00 | 460.00 | 416.52 | 381,729 |
| 2022-01-28 | 461.00 | 483.50 | 450.00 | 458.00 | 414.71 | 17,596 |
| 2022-01-27 | 485.00 | 485.07 | 461.38 | 480.00 | 434.63 | 640,170 |
| 2022-01-26 | 499.00 | 499.00 | 461.00 | 473.00 | 428.29 | 14,843 |
| 2022-01-25 | 480.00 | 499.00 | 460.00 | 460.00 | 416.52 | 15,666 |
| 2022-01-24 | 510.00 | 510.00 | 470.00 | 470.00 | 425.57 | 19,564 |
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.