Cohort historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 1,100.00 | 1,124.00 | 1,084.00 | 1,086.00 | 1,066.06 | 135,933 |
| 2026-02-04 | 1,144.00 | 1,164.00 | 1,092.00 | 1,106.00 | 1,085.69 | 202,223 |
| 2026-02-03 | 1,130.00 | 1,170.00 | 1,130.00 | 1,144.00 | 1,122.99 | 132,168 |
| 2026-02-02 | 1,170.00 | 1,170.00 | 1,120.00 | 1,130.00 | 1,109.25 | 173,358 |
| 2026-01-30 | 1,150.00 | 1,214.00 | 1,130.00 | 1,152.00 | 1,130.85 | 366,573 |
| 2026-01-29 | 1,226.00 | 1,248.00 | 1,176.00 | 1,178.00 | 1,156.37 | 201,765 |
| 2026-01-28 | 1,158.00 | 1,242.40 | 1,128.00 | 1,232.00 | 1,209.38 | 291,042 |
| 2026-01-27 | 1,160.00 | 1,160.00 | 1,124.00 | 1,144.00 | 1,122.99 | 177,651 |
| 2026-01-26 | 1,148.00 | 1,160.00 | 1,122.00 | 1,130.00 | 1,109.25 | 192,246 |
| 2026-01-23 | 1,160.00 | 1,164.00 | 1,138.00 | 1,154.00 | 1,132.81 | 166,022 |
| 2026-01-22 | 1,220.00 | 1,220.00 | 1,130.00 | 1,138.00 | 1,117.10 | 391,771 |
| 2026-01-21 | 1,204.00 | 1,208.00 | 1,182.00 | 1,190.00 | 1,168.15 | 219,940 |
| 2026-01-20 | 1,186.00 | 1,202.00 | 1,150.00 | 1,196.00 | 1,174.04 | 208,685 |
| 2026-01-19 | 1,150.00 | 1,188.00 | 1,128.00 | 1,170.00 | 1,148.52 | 145,294 |
| 2026-01-16 | 1,120.00 | 1,158.55 | 1,120.00 | 1,148.00 | 1,126.92 | 194,069 |
| 2026-01-15 | 1,168.00 | 1,168.00 | 1,118.40 | 1,132.00 | 1,111.21 | 915,923 |
| 2026-01-14 | 1,150.00 | 1,158.00 | 1,127.30 | 1,150.00 | 1,128.88 | 874,777 |
| 2026-01-13 | 1,148.00 | 1,162.00 | 1,136.00 | 1,140.00 | 1,119.07 | 576,558 |
| 2026-01-12 | 1,112.00 | 1,148.00 | 1,112.00 | 1,140.00 | 1,119.07 | 709,488 |
| 2026-01-09 | 1,100.00 | 1,120.00 | 1,009.44 | 1,120.00 | 1,099.44 | 506,725 |
| 2026-01-08 | 1,048.00 | 1,110.40 | 1,018.00 | 1,094.00 | 1,073.91 | 915,928 |
| 2026-01-07 | 970.00 | 1,038.00 | 939.00 | 1,030.00 | 1,005.39 | 1,015,093 |
| 2026-01-06 | 957.00 | 967.34 | 932.00 | 948.00 | 925.35 | 235,420 |
| 2026-01-05 | 911.00 | 952.00 | 900.00 | 949.00 | 926.33 | 371,264 |
| 2026-01-02 | 919.00 | 931.00 | 886.00 | 897.00 | 875.57 | 163,381 |
| 2025-12-31 | 906.00 | 919.00 | 902.00 | 907.00 | 885.33 | 28,908 |
| 2025-12-30 | 905.00 | 910.00 | 896.00 | 910.00 | 888.26 | 127,767 |
| 2025-12-29 | 909.00 | 912.00 | 881.10 | 905.00 | 883.38 | 122,273 |
| 2025-12-24 | 902.00 | 913.00 | 894.00 | 899.00 | 877.52 | 72,683 |
| 2025-12-23 | 922.00 | 927.00 | 903.00 | 909.00 | 887.28 | 91,774 |
| 2025-12-22 | 928.00 | 928.00 | 903.00 | 922.00 | 899.97 | 169,237 |
| 2025-12-19 | 936.00 | 954.00 | 907.00 | 920.00 | 898.02 | 249,670 |
| 2025-12-18 | 920.00 | 959.00 | 918.00 | 942.00 | 919.50 | 322,567 |
| 2025-12-17 | 949.00 | 965.00 | 920.00 | 920.00 | 898.02 | 200,839 |
| 2025-12-16 | 960.00 | 974.00 | 941.00 | 948.00 | 925.35 | 204,608 |
| 2025-12-15 | 984.00 | 993.00 | 951.00 | 966.00 | 942.92 | 293,295 |
| 2025-12-12 | 951.00 | 991.50 | 950.00 | 985.00 | 961.47 | 302,560 |
| 2025-12-11 | 1,046.00 | 1,064.00 | 950.00 | 950.00 | 927.31 | 583,744 |
| 2025-12-10 | 1,120.00 | 1,124.00 | 1,010.00 | 1,034.00 | 1,009.30 | 404,826 |
| 2025-12-09 | 1,124.00 | 1,124.00 | 1,088.00 | 1,104.00 | 1,077.63 | 95,305 |
| 2025-12-08 | 1,098.00 | 1,108.00 | 1,071.75 | 1,100.00 | 1,073.72 | 163,886 |
| 2025-12-05 | 1,076.00 | 1,101.90 | 1,066.00 | 1,086.00 | 1,060.06 | 119,672 |
| 2025-12-04 | 1,076.00 | 1,084.00 | 1,060.00 | 1,076.00 | 1,050.30 | 215,446 |
| 2025-12-03 | 1,074.00 | 1,088.00 | 1,059.56 | 1,072.00 | 1,046.39 | 60,063 |
| 2025-12-02 | 1,054.00 | 1,074.00 | 1,040.00 | 1,072.00 | 1,046.39 | 89,455 |
| 2025-12-01 | 1,128.00 | 1,128.00 | 1,050.00 | 1,050.00 | 1,024.92 | 229,830 |
| 2025-11-28 | 1,128.00 | 1,128.00 | 1,082.00 | 1,090.00 | 1,063.96 | 105,964 |
| 2025-11-27 | 1,060.00 | 1,126.00 | 1,060.00 | 1,114.00 | 1,087.39 | 300,954 |
| 2025-11-26 | 1,126.00 | 1,126.00 | 1,074.00 | 1,090.00 | 1,063.96 | 124,725 |
| 2025-11-25 | 1,106.00 | 1,122.00 | 1,074.00 | 1,094.00 | 1,067.87 | 193,779 |
| 2025-11-24 | 1,102.00 | 1,156.00 | 1,091.52 | 1,110.00 | 1,083.48 | 116,157 |
| 2025-11-21 | 1,154.00 | 1,154.00 | 1,104.64 | 1,118.00 | 1,091.29 | 220,666 |
| 2025-11-20 | 1,132.00 | 1,182.00 | 1,132.00 | 1,158.00 | 1,130.34 | 147,308 |
| 2025-11-19 | 1,174.00 | 1,192.00 | 1,142.00 | 1,150.00 | 1,122.53 | 187,828 |
| 2025-11-18 | 1,162.00 | 1,190.00 | 1,150.11 | 1,178.00 | 1,149.86 | 256,290 |
| 2025-11-17 | 1,192.00 | 1,218.00 | 1,152.00 | 1,184.00 | 1,155.72 | 121,380 |
| 2025-11-14 | 1,220.00 | 1,254.00 | 1,154.97 | 1,196.00 | 1,167.43 | 152,965 |
| 2025-11-13 | 1,262.00 | 1,288.00 | 1,242.00 | 1,242.00 | 1,212.33 | 57,147 |
| 2025-11-12 | 1,276.00 | 1,288.00 | 1,232.00 | 1,262.00 | 1,231.85 | 92,952 |
| 2025-11-11 | 1,276.00 | 1,276.00 | 1,232.00 | 1,258.00 | 1,227.95 | 175,576 |
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.