Cohort historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	488.00	510.00	480.00	486.00	440.06	15,875
2022-01-20	485.00	518.00	484.00	508.00	459.98	15,580
2022-01-19	485.00	518.00	484.00	484.00	438.25	20,216
2022-01-18	484.00	518.00	484.00	484.00	438.25	3,934
2022-01-17	498.00	498.00	484.98	496.50	449.57	17,958
2022-01-14	518.00	518.00	492.00	503.50	455.91	7,824
2022-01-13	518.00	518.00	492.42	503.50	455.91	9,349
2022-01-12	520.00	520.00	493.58	501.50	454.10	17,587
2022-01-11	530.00	530.00	490.00	500.00	452.74	43,398
2022-01-10	520.00	532.00	502.55	517.00	468.13	20,307
2022-01-07	526.00	535.00	520.00	534.00	483.53	10,660
2022-01-06	523.20	546.00	523.20	535.00	484.43	8,985
2022-01-05	522.00	540.00	522.00	530.00	476.42	10,478
2022-01-04	548.00	548.00	528.00	538.00	483.61	14,103
2021-12-31	545.94	550.00	531.91	535.00	480.91	3,348
2021-12-30	534.00	547.00	531.91	535.00	480.91	11,195
2021-12-29	550.00	550.00	533.00	550.00	494.40	4,095
2021-12-24	532.41	546.00	532.41	535.00	480.91	2,944
2021-12-23	550.00	550.00	531.36	550.00	494.40	20,347
2021-12-22	548.00	550.00	527.00	550.00	494.40	3,430
2021-12-21	520.00	548.32	520.00	535.00	480.91	10,066
2021-12-20	522.00	550.00	515.48	524.00	471.02	18,521
2021-12-17	536.00	541.86	522.00	522.00	469.23	14,557
2021-12-16	540.00	550.00	526.60	530.00	476.42	22,971
2021-12-15	536.00	540.00	512.00	540.00	485.41	21,733
2021-12-14	502.00	530.00	482.80	530.00	476.42	90,640
2021-12-13	600.00	600.00	562.00	600.00	539.34	11,733
2021-12-10	570.00	600.00	567.94	600.00	539.34	3,742
2021-12-09	592.00	596.05	569.56	580.00	521.36	16,461
2021-12-08	600.00	600.00	569.56	600.00	539.34	2,556
2021-12-07	580.00	595.00	574.00	580.00	521.36	10,513
2021-12-06	566.00	596.20	560.45	580.00	521.36	11,490
2021-12-03	580.00	598.00	572.27	580.00	521.36	9,399
2021-12-02	600.00	600.00	572.76	600.00	539.34	3,582
2021-12-01	598.00	600.00	572.00	600.00	539.34	9,922
2021-11-30	574.00	600.00	571.40	600.00	539.34	8,113
2021-11-29	598.00	600.00	562.00	588.00	528.55	7,918
2021-11-26	594.00	594.14	561.38	585.00	525.86	10,159
2021-11-25	594.00	605.20	594.00	594.00	533.95	65
2021-11-24	600.00	614.00	594.00	594.00	533.95	13,136
2021-11-23	604.00	614.47	600.00	600.00	539.34	12,452
2021-11-22	630.00	630.00	606.00	630.00	566.31	4,714
2021-11-19	630.00	630.00	596.00	620.00	557.32	13,300
2021-11-18	602.00	614.00	602.00	614.00	551.92	12,902
2021-11-17	616.00	620.00	596.44	598.00	537.54	23,765
2021-11-16	600.00	600.00	591.74	600.00	539.34	3,191
2021-11-15	598.00	600.00	591.74	600.00	539.34	5,070
2021-11-12	602.00	610.00	593.80	598.00	537.54	18,974
2021-11-11	620.00	622.00	594.80	622.00	559.12	3,087
2021-11-10	620.00	620.00	593.20	620.00	557.32	4,425
2021-11-09	620.00	620.00	591.00	620.00	557.32	16,539
2021-11-08	586.00	620.00	586.00	610.00	548.33	8,787
2021-11-05	592.00	611.86	591.00	592.00	532.15	32,302
2021-11-04	600.00	614.00	586.00	614.00	551.92	82,482
2021-11-03	584.00	591.00	577.00	584.00	524.96	10,231
2021-11-02	570.00	590.00	570.00	590.00	530.35	9,429
2021-11-01	590.00	590.00	570.00	590.00	530.35	3,415
2021-10-29	574.00	586.36	566.73	574.00	515.97	6,110
2021-10-28	578.00	585.41	577.40	578.00	519.56	821
2021-10-27	590.00	596.00	559.39	596.00	535.74	5,815

← NewerPage 21 of 22 · 1,262 trading daysOlder →

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.