Cohort historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 1,238.00 | 1,242.00 | 1,158.00 | 1,158.00 | 1,136.74 | 131,522 |
| 2026-05-01 | 1,238.00 | 1,262.00 | 1,200.00 | 1,224.00 | 1,201.53 | 74,968 |
| 2026-04-30 | 1,268.00 | 1,268.00 | 1,198.00 | 1,220.00 | 1,197.60 | 150,656 |
| 2026-04-29 | 1,228.00 | 1,268.00 | 1,195.91 | 1,214.00 | 1,191.71 | 116,779 |
| 2026-04-28 | 1,276.00 | 1,316.00 | 1,220.00 | 1,230.00 | 1,207.42 | 113,381 |
| 2026-04-27 | 1,250.00 | 1,310.00 | 1,250.00 | 1,272.00 | 1,248.64 | 98,215 |
| 2026-04-24 | 1,286.00 | 1,332.00 | 1,250.00 | 1,262.00 | 1,238.83 | 170,734 |
| 2026-04-23 | 1,334.00 | 1,336.00 | 1,292.00 | 1,316.00 | 1,291.84 | 101,406 |
| 2026-04-22 | 1,290.00 | 1,346.00 | 1,290.00 | 1,334.00 | 1,309.51 | 60,421 |
| 2026-04-21 | 1,320.00 | 1,360.00 | 1,292.00 | 1,300.00 | 1,276.13 | 121,042 |
| 2026-04-20 | 1,390.00 | 1,390.00 | 1,323.20 | 1,330.00 | 1,305.58 | 65,130 |
| 2026-04-17 | 1,320.00 | 1,388.00 | 1,320.00 | 1,352.00 | 1,327.18 | 59,756 |
| 2026-04-16 | 1,342.00 | 1,362.00 | 1,302.00 | 1,334.00 | 1,309.51 | 74,635 |
| 2026-04-15 | 1,360.00 | 1,360.00 | 1,294.48 | 1,336.00 | 1,311.47 | 56,461 |
| 2026-04-14 | 1,316.00 | 1,340.00 | 1,268.00 | 1,318.00 | 1,293.80 | 108,970 |
| 2026-04-13 | 1,264.00 | 1,304.00 | 1,242.00 | 1,302.00 | 1,278.09 | 80,793 |
| 2026-04-10 | 1,300.00 | 1,302.00 | 1,248.00 | 1,262.00 | 1,238.83 | 76,515 |
| 2026-04-09 | 1,300.00 | 1,314.00 | 1,230.00 | 1,298.00 | 1,274.17 | 146,548 |
| 2026-04-08 | 1,320.00 | 1,320.00 | 1,250.00 | 1,250.00 | 1,227.05 | 129,943 |
| 2026-04-07 | 1,320.00 | 1,320.00 | 1,248.00 | 1,278.00 | 1,254.53 | 134,079 |
| 2026-04-02 | 1,252.00 | 1,312.00 | 1,240.80 | 1,306.00 | 1,282.02 | 641,358 |
| 2026-04-01 | 1,228.00 | 1,272.00 | 1,194.00 | 1,270.00 | 1,246.68 | 215,903 |
| 2026-03-31 | 1,154.00 | 1,220.00 | 1,148.00 | 1,214.00 | 1,191.71 | 82,266 |
| 2026-03-30 | 1,208.00 | 1,208.00 | 1,137.45 | 1,150.00 | 1,128.88 | 124,143 |
| 2026-03-27 | 1,240.00 | 1,240.00 | 1,148.00 | 1,164.00 | 1,142.63 | 125,605 |
| 2026-03-26 | 1,240.00 | 1,256.50 | 1,216.00 | 1,238.00 | 1,215.27 | 136,849 |
| 2026-03-25 | 1,180.00 | 1,252.00 | 1,180.00 | 1,238.00 | 1,215.27 | 65,423 |
| 2026-03-24 | 1,244.00 | 1,270.00 | 1,194.00 | 1,202.00 | 1,179.93 | 105,086 |
| 2026-03-23 | 1,228.00 | 1,268.00 | 1,186.00 | 1,242.00 | 1,219.19 | 165,797 |
| 2026-03-20 | 1,272.00 | 1,351.45 | 1,231.29 | 1,242.00 | 1,219.19 | 242,159 |
| 2026-03-19 | 1,322.00 | 1,348.00 | 1,268.00 | 1,270.00 | 1,246.68 | 131,900 |
| 2026-03-18 | 1,382.00 | 1,382.00 | 1,327.60 | 1,340.00 | 1,315.40 | 220,254 |
| 2026-03-17 | 1,360.00 | 1,368.00 | 1,330.00 | 1,342.00 | 1,317.36 | 285,622 |
| 2026-03-16 | 1,390.00 | 1,400.00 | 1,340.00 | 1,352.00 | 1,327.18 | 102,479 |
| 2026-03-13 | 1,416.00 | 1,429.48 | 1,364.00 | 1,380.00 | 1,354.66 | 124,235 |
| 2026-03-12 | 1,368.00 | 1,414.00 | 1,348.00 | 1,404.00 | 1,378.22 | 205,149 |
| 2026-03-11 | 1,418.00 | 1,418.00 | 1,320.00 | 1,364.00 | 1,338.95 | 97,879 |
| 2026-03-10 | 1,412.00 | 1,412.00 | 1,324.00 | 1,362.00 | 1,336.99 | 246,702 |
| 2026-03-09 | 1,370.00 | 1,428.00 | 1,338.00 | 1,358.00 | 1,333.06 | 148,055 |
| 2026-03-06 | 1,264.00 | 1,416.00 | 1,264.00 | 1,380.00 | 1,354.66 | 157,518 |
| 2026-03-05 | 1,334.00 | 1,338.00 | 1,284.00 | 1,324.00 | 1,299.69 | 118,746 |
| 2026-03-04 | 1,328.00 | 1,328.00 | 1,276.00 | 1,314.00 | 1,289.87 | 243,786 |
| 2026-03-03 | 1,328.00 | 1,328.00 | 1,276.00 | 1,300.00 | 1,276.13 | 128,451 |
| 2026-03-02 | 1,302.00 | 1,350.00 | 1,279.00 | 1,310.00 | 1,285.95 | 297,006 |
| 2026-02-27 | 1,264.00 | 1,306.00 | 1,219.00 | 1,292.00 | 1,268.28 | 230,728 |
| 2026-02-26 | 1,240.00 | 1,280.00 | 1,226.00 | 1,236.00 | 1,213.31 | 253,158 |
| 2026-02-25 | 1,280.00 | 1,280.00 | 1,236.00 | 1,246.00 | 1,223.12 | 141,603 |
| 2026-02-24 | 1,236.00 | 1,275.04 | 1,202.00 | 1,248.00 | 1,225.08 | 181,367 |
| 2026-02-23 | 1,236.00 | 1,236.00 | 1,196.00 | 1,212.00 | 1,189.75 | 76,588 |
| 2026-02-20 | 1,220.00 | 1,232.00 | 1,178.00 | 1,212.00 | 1,189.75 | 129,895 |
| 2026-02-19 | 1,236.00 | 1,236.00 | 1,180.00 | 1,198.00 | 1,176.00 | 226,793 |
| 2026-02-18 | 1,156.00 | 1,222.33 | 1,156.00 | 1,214.00 | 1,191.71 | 130,449 |
| 2026-02-17 | 1,188.00 | 1,242.00 | 1,170.00 | 1,194.00 | 1,172.08 | 221,943 |
| 2026-02-16 | 1,110.00 | 1,240.00 | 1,110.00 | 1,216.00 | 1,193.67 | 140,907 |
| 2026-02-13 | 1,156.00 | 1,156.00 | 1,110.00 | 1,120.00 | 1,099.44 | 439,640 |
| 2026-02-12 | 1,156.00 | 1,156.00 | 1,112.96 | 1,114.00 | 1,093.55 | 242,474 |
| 2026-02-11 | 1,150.00 | 1,158.00 | 1,108.00 | 1,130.00 | 1,109.25 | 365,372 |
| 2026-02-10 | 1,122.00 | 1,162.00 | 1,104.00 | 1,162.00 | 1,140.66 | 142,055 |
| 2026-02-09 | 1,062.00 | 1,134.00 | 1,062.00 | 1,130.00 | 1,109.25 | 128,647 |
| 2026-02-06 | 1,086.00 | 1,102.00 | 1,058.00 | 1,102.00 | 1,081.77 | 178,106 |
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.