Cohort historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 1,226.00 | 1,274.00 | 1,226.00 | 1,274.00 | 1,243.57 | 119,951 |
| 2025-11-07 | 1,236.00 | 1,258.00 | 1,222.00 | 1,246.00 | 1,216.23 | 127,071 |
| 2025-11-06 | 1,252.00 | 1,304.00 | 1,216.00 | 1,230.00 | 1,200.62 | 240,017 |
| 2025-11-05 | 1,280.00 | 1,312.00 | 1,266.78 | 1,296.00 | 1,265.04 | 119,174 |
| 2025-11-04 | 1,290.00 | 1,338.00 | 1,281.80 | 1,296.00 | 1,265.04 | 181,887 |
| 2025-11-03 | 1,370.00 | 1,370.00 | 1,292.00 | 1,308.00 | 1,276.75 | 111,141 |
| 2025-10-31 | 1,302.00 | 1,360.00 | 1,302.00 | 1,340.00 | 1,307.99 | 123,038 |
| 2025-10-30 | 1,316.00 | 1,368.00 | 1,316.00 | 1,346.00 | 1,313.85 | 127,108 |
| 2025-10-29 | 1,338.00 | 1,358.00 | 1,322.00 | 1,344.00 | 1,311.89 | 142,064 |
| 2025-10-28 | 1,326.00 | 1,356.00 | 1,324.00 | 1,350.00 | 1,317.75 | 69,622 |
| 2025-10-27 | 1,388.00 | 1,388.00 | 1,338.00 | 1,344.00 | 1,311.89 | 90,839 |
| 2025-10-24 | 1,390.00 | 1,390.00 | 1,340.89 | 1,380.00 | 1,347.03 | 264,327 |
| 2025-10-23 | 1,366.00 | 1,380.00 | 1,326.00 | 1,370.00 | 1,337.27 | 124,398 |
| 2025-10-22 | 1,336.00 | 1,372.00 | 1,336.00 | 1,346.00 | 1,313.85 | 161,343 |
| 2025-10-21 | 1,328.00 | 1,350.00 | 1,262.00 | 1,340.00 | 1,307.99 | 186,958 |
| 2025-10-20 | 1,278.00 | 1,320.00 | 1,244.00 | 1,304.00 | 1,272.85 | 120,616 |
| 2025-10-17 | 1,282.00 | 1,312.00 | 1,212.00 | 1,240.00 | 1,210.38 | 250,095 |
| 2025-10-16 | 1,276.00 | 1,302.00 | 1,274.00 | 1,290.00 | 1,259.18 | 86,898 |
| 2025-10-15 | 1,310.00 | 1,330.00 | 1,280.00 | 1,280.00 | 1,249.42 | 103,037 |
| 2025-10-14 | 1,300.00 | 1,304.00 | 1,272.71 | 1,302.00 | 1,270.90 | 151,213 |
| 2025-10-13 | 1,290.00 | 1,318.00 | 1,284.00 | 1,294.00 | 1,263.09 | 664,275 |
| 2025-10-10 | 1,316.00 | 1,352.00 | 1,290.22 | 1,304.00 | 1,272.85 | 222,610 |
| 2025-10-09 | 1,312.00 | 1,378.00 | 1,312.00 | 1,342.00 | 1,309.94 | 63,093 |
| 2025-10-08 | 1,348.00 | 1,374.00 | 1,296.00 | 1,368.00 | 1,335.32 | 105,062 |
| 2025-10-07 | 1,362.00 | 1,404.00 | 1,294.97 | 1,322.00 | 1,290.42 | 269,156 |
| 2025-10-06 | 1,384.00 | 1,422.00 | 1,365.68 | 1,372.00 | 1,339.22 | 85,364 |
| 2025-10-03 | 1,394.00 | 1,430.00 | 1,364.00 | 1,394.00 | 1,360.70 | 109,402 |
| 2025-10-02 | 1,310.00 | 1,400.00 | 1,310.00 | 1,396.00 | 1,362.65 | 147,005 |
| 2025-10-01 | 1,434.00 | 1,444.00 | 1,314.00 | 1,338.00 | 1,306.04 | 205,420 |
| 2025-09-30 | 1,412.00 | 1,438.00 | 1,396.00 | 1,432.00 | 1,397.79 | 140,162 |
| 2025-09-29 | 1,338.00 | 1,408.14 | 1,338.00 | 1,400.00 | 1,366.56 | 142,167 |
| 2025-09-26 | 1,294.00 | 1,370.00 | 1,294.00 | 1,354.00 | 1,321.65 | 80,717 |
| 2025-09-25 | 1,378.00 | 1,398.00 | 1,281.00 | 1,330.00 | 1,298.23 | 305,542 |
| 2025-09-24 | 1,372.00 | 1,404.00 | 1,310.00 | 1,386.00 | 1,352.89 | 102,180 |
| 2025-09-23 | 1,360.00 | 1,372.00 | 1,334.00 | 1,352.00 | 1,319.70 | 163,147 |
| 2025-09-22 | 1,348.00 | 1,364.00 | 1,325.70 | 1,354.00 | 1,321.65 | 191,649 |
| 2025-09-19 | 1,346.00 | 1,362.44 | 1,310.00 | 1,338.00 | 1,306.04 | 138,201 |
| 2025-09-18 | 1,322.00 | 1,346.00 | 1,302.00 | 1,332.00 | 1,300.18 | 66,747 |
| 2025-09-17 | 1,440.00 | 1,440.00 | 1,290.54 | 1,318.00 | 1,286.51 | 149,595 |
| 2025-09-16 | 1,404.00 | 1,458.00 | 1,390.00 | 1,396.00 | 1,362.65 | 311,909 |
| 2025-09-15 | 1,362.00 | 1,470.34 | 1,360.00 | 1,450.00 | 1,415.36 | 199,148 |
| 2025-09-12 | 1,338.00 | 1,390.00 | 1,288.00 | 1,390.00 | 1,356.79 | 253,875 |
| 2025-09-11 | 1,268.00 | 1,334.00 | 1,258.00 | 1,326.00 | 1,294.32 | 158,157 |
| 2025-09-10 | 1,254.00 | 1,288.00 | 1,208.00 | 1,274.00 | 1,243.57 | 105,950 |
| 2025-09-09 | 1,238.00 | 1,270.00 | 1,190.00 | 1,246.00 | 1,216.23 | 268,394 |
| 2025-09-08 | 1,244.00 | 1,342.00 | 1,234.00 | 1,238.00 | 1,208.43 | 100,734 |
| 2025-09-05 | 1,332.00 | 1,350.00 | 1,224.00 | 1,242.00 | 1,212.33 | 334,475 |
| 2025-09-04 | 1,300.00 | 1,346.00 | 1,288.00 | 1,330.00 | 1,298.23 | 238,121 |
| 2025-09-03 | 1,296.00 | 1,320.90 | 1,284.90 | 1,306.00 | 1,274.80 | 56,357 |
| 2025-09-02 | 1,326.00 | 1,340.00 | 1,257.87 | 1,290.00 | 1,259.18 | 193,709 |
| 2025-09-01 | 1,280.00 | 1,352.74 | 1,262.00 | 1,314.00 | 1,282.61 | 234,524 |
| 2025-08-29 | 1,270.00 | 1,310.00 | 1,270.00 | 1,282.00 | 1,251.37 | 162,723 |
| 2025-08-28 | 1,238.00 | 1,286.00 | 1,226.00 | 1,286.00 | 1,255.28 | 122,093 |
| 2025-08-27 | 1,274.00 | 1,274.00 | 1,218.00 | 1,244.00 | 1,214.28 | 80,622 |
| 2025-08-26 | 1,210.00 | 1,276.00 | 1,202.00 | 1,276.00 | 1,245.52 | 196,363 |
| 2025-08-22 | 1,218.00 | 1,232.00 | 1,200.00 | 1,230.00 | 1,200.62 | 81,007 |
| 2025-08-21 | 1,226.00 | 1,230.00 | 1,174.00 | 1,204.00 | 1,175.24 | 129,601 |
| 2025-08-20 | 1,224.00 | 1,244.00 | 1,202.20 | 1,222.00 | 1,182.02 | 79,568 |
| 2025-08-19 | 1,280.00 | 1,280.00 | 1,222.00 | 1,244.00 | 1,203.30 | 97,976 |
| 2025-08-18 | 1,282.00 | 1,326.00 | 1,234.00 | 1,278.00 | 1,236.19 | 222,711 |
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.