Cohort historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1,506.00 | 1,576.00 | 1,477.60 | 1,536.00 | 1,485.75 | 169,203 |
| 2025-05-22 | 1,514.00 | 1,542.00 | 1,490.00 | 1,530.00 | 1,479.94 | 217,485 |
| 2025-05-21 | 1,498.00 | 1,536.00 | 1,452.00 | 1,526.00 | 1,476.08 | 263,738 |
| 2025-05-20 | 1,488.00 | 1,510.00 | 1,452.00 | 1,496.00 | 1,447.06 | 142,292 |
| 2025-05-19 | 1,480.00 | 1,498.00 | 1,442.00 | 1,486.00 | 1,437.38 | 159,260 |
| 2025-05-16 | 1,500.00 | 1,518.00 | 1,460.00 | 1,460.00 | 1,412.23 | 110,445 |
| 2025-05-15 | 1,480.00 | 1,502.00 | 1,410.00 | 1,482.00 | 1,433.52 | 136,906 |
| 2025-05-14 | 1,404.00 | 1,480.00 | 1,401.60 | 1,466.00 | 1,418.04 | 335,033 |
| 2025-05-13 | 1,430.00 | 1,430.00 | 1,380.00 | 1,398.00 | 1,352.26 | 197,344 |
| 2025-05-12 | 1,466.00 | 1,468.00 | 1,352.32 | 1,406.00 | 1,360.00 | 284,711 |
| 2025-05-09 | 1,436.00 | 1,462.00 | 1,410.00 | 1,452.00 | 1,404.50 | 223,797 |
| 2025-05-08 | 1,420.00 | 1,464.00 | 1,420.00 | 1,436.00 | 1,389.02 | 309,651 |
| 2025-05-07 | 1,444.00 | 1,444.08 | 1,392.15 | 1,432.00 | 1,385.15 | 132,789 |
| 2025-05-06 | 1,400.00 | 1,442.00 | 1,364.00 | 1,416.00 | 1,369.67 | 265,226 |
| 2025-05-02 | 1,360.00 | 1,404.00 | 1,340.00 | 1,404.00 | 1,358.07 | 301,486 |
| 2025-05-01 | 1,320.00 | 1,377.28 | 1,320.00 | 1,350.00 | 1,305.83 | 69,632 |
| 2025-04-30 | 1,340.00 | 1,380.00 | 1,302.00 | 1,370.00 | 1,325.18 | 302,919 |
| 2025-04-29 | 1,338.00 | 1,350.00 | 1,290.96 | 1,340.00 | 1,296.16 | 196,978 |
| 2025-04-28 | 1,298.00 | 1,340.00 | 1,252.00 | 1,324.00 | 1,280.68 | 275,689 |
| 2025-04-25 | 1,298.00 | 1,298.00 | 1,234.97 | 1,276.00 | 1,234.25 | 109,155 |
| 2025-04-24 | 1,252.00 | 1,282.00 | 1,236.00 | 1,250.00 | 1,209.11 | 149,791 |
| 2025-04-23 | 1,350.00 | 1,350.00 | 1,259.20 | 1,268.00 | 1,226.52 | 104,986 |
| 2025-04-22 | 1,300.00 | 1,324.38 | 1,242.00 | 1,296.00 | 1,253.60 | 427,937 |
| 2025-04-17 | 1,290.00 | 1,290.00 | 1,242.00 | 1,260.00 | 1,218.78 | 106,289 |
| 2025-04-16 | 1,222.00 | 1,266.00 | 1,192.00 | 1,256.00 | 1,214.91 | 103,631 |
| 2025-04-15 | 1,112.00 | 1,242.00 | 1,112.00 | 1,212.00 | 1,172.35 | 88,086 |
| 2025-04-14 | 1,110.00 | 1,182.00 | 1,110.00 | 1,170.00 | 1,131.72 | 104,753 |
| 2025-04-11 | 1,160.00 | 1,160.00 | 1,111.47 | 1,130.00 | 1,093.03 | 116,186 |
| 2025-04-10 | 1,162.00 | 1,250.00 | 1,124.00 | 1,150.00 | 1,112.38 | 138,343 |
| 2025-04-09 | 1,124.00 | 1,156.00 | 1,078.20 | 1,108.00 | 1,071.75 | 127,621 |
| 2025-04-08 | 1,132.00 | 1,192.00 | 1,094.67 | 1,166.00 | 1,127.85 | 170,659 |
| 2025-04-07 | 1,140.00 | 1,182.00 | 1,082.00 | 1,098.00 | 1,062.08 | 507,909 |
| 2025-04-04 | 1,250.00 | 1,268.00 | 1,160.00 | 1,198.00 | 1,158.81 | 160,314 |
| 2025-04-03 | 1,236.00 | 1,298.00 | 1,232.00 | 1,278.00 | 1,236.19 | 316,802 |
| 2025-04-02 | 1,200.00 | 1,250.00 | 1,198.00 | 1,246.00 | 1,205.24 | 118,084 |
| 2025-04-01 | 1,214.00 | 1,236.00 | 1,184.00 | 1,236.00 | 1,195.56 | 60,530 |
| 2025-03-31 | 1,180.00 | 1,220.00 | 1,162.23 | 1,195.00 | 1,155.90 | 62,674 |
| 2025-03-28 | 1,230.00 | 1,230.00 | 1,185.00 | 1,210.00 | 1,170.41 | 105,119 |
| 2025-03-27 | 1,170.00 | 1,240.00 | 1,170.00 | 1,230.00 | 1,189.76 | 103,415 |
| 2025-03-26 | 1,215.00 | 1,230.00 | 1,188.00 | 1,215.00 | 1,175.25 | 121,291 |
| 2025-03-25 | 1,205.00 | 1,240.00 | 1,183.08 | 1,185.00 | 1,146.23 | 179,493 |
| 2025-03-24 | 1,220.00 | 1,225.00 | 1,155.00 | 1,210.00 | 1,170.41 | 87,644 |
| 2025-03-21 | 1,215.00 | 1,215.00 | 1,165.00 | 1,170.00 | 1,131.72 | 129,629 |
| 2025-03-20 | 1,230.00 | 1,230.00 | 1,144.37 | 1,190.00 | 1,151.07 | 100,853 |
| 2025-03-19 | 1,190.00 | 1,225.00 | 1,168.32 | 1,200.00 | 1,160.74 | 139,490 |
| 2025-03-18 | 1,260.00 | 1,260.00 | 1,198.02 | 1,215.00 | 1,175.25 | 158,762 |
| 2025-03-17 | 1,265.00 | 1,280.00 | 1,213.22 | 1,220.00 | 1,180.09 | 155,240 |
| 2025-03-14 | 1,245.00 | 1,265.00 | 1,205.00 | 1,260.00 | 1,218.78 | 102,861 |
| 2025-03-13 | 1,230.00 | 1,250.00 | 1,180.00 | 1,240.00 | 1,199.43 | 72,158 |
| 2025-03-12 | 1,195.00 | 1,225.00 | 1,180.00 | 1,205.00 | 1,165.58 | 228,416 |
| 2025-03-11 | 1,200.00 | 1,245.00 | 1,190.00 | 1,215.00 | 1,175.25 | 69,834 |
| 2025-03-10 | 1,245.00 | 1,245.00 | 1,190.00 | 1,225.00 | 1,184.92 | 195,353 |
| 2025-03-07 | 1,240.00 | 1,240.00 | 1,165.00 | 1,205.00 | 1,165.58 | 211,745 |
| 2025-03-06 | 1,240.00 | 1,240.00 | 1,195.00 | 1,215.00 | 1,175.25 | 154,835 |
| 2025-03-05 | 1,220.00 | 1,290.00 | 1,200.00 | 1,225.00 | 1,184.92 | 249,310 |
| 2025-03-04 | 1,195.00 | 1,220.00 | 1,170.00 | 1,215.00 | 1,175.25 | 153,404 |
| 2025-03-03 | 1,120.00 | 1,220.00 | 1,120.00 | 1,185.00 | 1,146.23 | 334,074 |
| 2025-02-28 | 1,060.00 | 1,110.00 | 1,060.00 | 1,085.00 | 1,049.50 | 70,284 |
| 2025-02-27 | 1,105.00 | 1,105.00 | 1,070.00 | 1,080.00 | 1,044.67 | 64,995 |
| 2025-02-26 | 1,090.00 | 1,120.66 | 1,077.00 | 1,095.00 | 1,059.18 | 93,253 |
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.