Cohort historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1,060.00 | 1,135.00 | 1,056.30 | 1,075.00 | 1,039.83 | 102,599 |
| 2025-02-24 | 1,050.00 | 1,090.00 | 1,048.00 | 1,060.00 | 1,025.32 | 99,544 |
| 2025-02-21 | 1,095.00 | 1,095.00 | 1,065.00 | 1,065.00 | 1,030.16 | 106,428 |
| 2025-02-20 | 1,055.00 | 1,100.00 | 1,050.00 | 1,075.00 | 1,039.83 | 59,857 |
| 2025-02-19 | 1,065.00 | 1,074.15 | 1,055.00 | 1,070.00 | 1,034.99 | 77,058 |
| 2025-02-18 | 1,045.00 | 1,075.00 | 1,025.00 | 1,060.00 | 1,025.32 | 184,681 |
| 2025-02-17 | 1,005.00 | 1,049.00 | 970.00 | 1,035.00 | 1,001.14 | 791,980 |
| 2025-02-14 | 1,030.00 | 1,030.00 | 973.69 | 996.00 | 963.42 | 136,196 |
| 2025-02-13 | 1,045.00 | 1,045.00 | 963.30 | 1,020.00 | 986.63 | 576,343 |
| 2025-02-12 | 1,075.00 | 1,105.45 | 1,025.00 | 1,035.00 | 1,001.14 | 149,693 |
| 2025-02-11 | 1,120.00 | 1,120.00 | 1,075.00 | 1,080.00 | 1,044.67 | 56,533 |
| 2025-02-10 | 1,070.00 | 1,115.00 | 1,052.40 | 1,080.00 | 1,044.67 | 68,052 |
| 2025-02-07 | 1,140.00 | 1,160.00 | 1,055.00 | 1,075.00 | 1,039.83 | 181,890 |
| 2025-02-06 | 1,200.00 | 1,235.00 | 1,129.28 | 1,140.00 | 1,102.70 | 135,843 |
| 2025-02-05 | 1,175.00 | 1,240.00 | 1,175.00 | 1,235.00 | 1,194.60 | 83,163 |
| 2025-02-04 | 1,200.00 | 1,205.00 | 1,160.00 | 1,190.00 | 1,151.07 | 60,325 |
| 2025-02-03 | 1,130.00 | 1,190.00 | 1,096.00 | 1,180.00 | 1,141.40 | 140,607 |
| 2025-01-31 | 1,135.00 | 1,170.00 | 1,135.00 | 1,150.00 | 1,112.38 | 128,791 |
| 2025-01-30 | 1,150.00 | 1,168.30 | 1,130.00 | 1,150.00 | 1,112.38 | 49,043 |
| 2025-01-29 | 1,155.00 | 1,155.00 | 1,140.00 | 1,150.00 | 1,112.38 | 248,041 |
| 2025-01-28 | 1,170.00 | 1,190.00 | 1,140.00 | 1,145.00 | 1,107.54 | 57,331 |
| 2025-01-27 | 1,140.00 | 1,175.00 | 1,090.85 | 1,150.00 | 1,112.38 | 387,749 |
| 2025-01-24 | 1,175.00 | 1,195.00 | 1,145.00 | 1,160.00 | 1,122.05 | 52,574 |
| 2025-01-23 | 1,145.00 | 1,185.00 | 1,140.00 | 1,180.00 | 1,141.40 | 389,850 |
| 2025-01-22 | 1,155.00 | 1,200.00 | 1,146.71 | 1,155.00 | 1,117.21 | 106,403 |
| 2025-01-21 | 1,180.00 | 1,190.00 | 1,155.00 | 1,160.00 | 1,122.05 | 645,827 |
| 2025-01-20 | 1,175.00 | 1,215.00 | 1,145.00 | 1,175.00 | 1,136.56 | 203,115 |
| 2025-01-17 | 1,160.00 | 1,185.00 | 1,160.00 | 1,175.00 | 1,136.56 | 39,179 |
| 2025-01-16 | 1,160.00 | 1,165.31 | 1,135.00 | 1,165.00 | 1,126.89 | 54,479 |
| 2025-01-15 | 1,050.00 | 1,140.00 | 1,050.00 | 1,140.00 | 1,102.70 | 400,572 |
| 2025-01-14 | 1,115.00 | 1,120.00 | 1,054.03 | 1,095.00 | 1,059.18 | 96,217 |
| 2025-01-13 | 1,125.00 | 1,140.00 | 1,103.05 | 1,110.00 | 1,073.69 | 62,425 |
| 2025-01-10 | 1,115.00 | 1,160.00 | 1,115.00 | 1,150.00 | 1,112.38 | 64,972 |
| 2025-01-09 | 1,150.00 | 1,168.31 | 1,112.55 | 1,140.00 | 1,102.70 | 64,911 |
| 2025-01-08 | 1,120.00 | 1,170.00 | 1,105.00 | 1,130.00 | 1,087.95 | 233,830 |
| 2025-01-07 | 1,160.00 | 1,160.00 | 1,120.00 | 1,130.00 | 1,087.95 | 173,812 |
| 2025-01-06 | 1,200.00 | 1,230.00 | 1,115.00 | 1,140.00 | 1,097.58 | 210,315 |
| 2025-01-03 | 1,160.00 | 1,220.00 | 1,147.03 | 1,210.00 | 1,164.98 | 85,474 |
| 2025-01-02 | 1,110.00 | 1,165.00 | 1,090.00 | 1,150.00 | 1,107.21 | 123,687 |
| 2024-12-31 | 1,095.00 | 1,100.00 | 1,085.00 | 1,090.00 | 1,049.44 | 17,825 |
| 2024-12-30 | 1,110.00 | 1,112.19 | 1,080.00 | 1,095.00 | 1,054.26 | 64,577 |
| 2024-12-27 | 1,120.00 | 1,125.00 | 1,105.00 | 1,105.00 | 1,063.88 | 42,642 |
| 2024-12-24 | 1,115.00 | 1,120.00 | 1,075.00 | 1,120.00 | 1,078.33 | 14,886 |
| 2024-12-23 | 1,060.00 | 1,120.00 | 1,060.00 | 1,115.00 | 1,073.51 | 63,807 |
| 2024-12-20 | 1,105.00 | 1,124.76 | 1,067.34 | 1,095.00 | 1,054.26 | 112,482 |
| 2024-12-19 | 1,125.00 | 1,130.00 | 1,095.00 | 1,110.00 | 1,068.70 | 71,393 |
| 2024-12-18 | 1,120.00 | 1,150.00 | 1,115.00 | 1,120.00 | 1,078.33 | 164,152 |
| 2024-12-17 | 1,110.00 | 1,120.00 | 1,085.00 | 1,115.00 | 1,073.51 | 107,043 |
| 2024-12-16 | 1,080.00 | 1,105.00 | 1,055.98 | 1,100.00 | 1,059.07 | 209,388 |
| 2024-12-13 | 1,070.00 | 1,090.00 | 1,060.00 | 1,070.00 | 1,030.19 | 89,273 |
| 2024-12-12 | 1,060.00 | 1,115.88 | 1,060.00 | 1,075.00 | 1,035.00 | 131,981 |
| 2024-12-11 | 1,070.00 | 1,140.00 | 1,060.00 | 1,080.00 | 1,039.81 | 846,368 |
| 2024-12-10 | 1,000.00 | 1,050.00 | 1,000.00 | 1,020.00 | 982.05 | 71,537 |
| 2024-12-09 | 1,025.00 | 1,050.00 | 1,006.00 | 1,035.00 | 996.49 | 218,855 |
| 2024-12-06 | 990.00 | 1,035.00 | 990.00 | 1,025.00 | 986.86 | 84,972 |
| 2024-12-05 | 1,040.00 | 1,040.00 | 992.00 | 1,010.00 | 972.42 | 42,695 |
| 2024-12-04 | 1,000.00 | 1,040.00 | 992.00 | 1,005.00 | 967.60 | 122,649 |
| 2024-12-03 | 1,010.00 | 1,050.00 | 995.55 | 1,035.00 | 996.49 | 66,573 |
| 2024-12-02 | 1,050.00 | 1,050.00 | 962.00 | 998.00 | 960.86 | 197,980 |
| 2024-11-29 | 1,030.00 | 1,032.50 | 1,010.00 | 1,030.00 | 991.67 | 76,039 |
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.