Cohort historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1,025.00 | 1,040.80 | 1,017.60 | 1,020.00 | 982.05 | 81,187 |
| 2024-11-27 | 1,050.00 | 1,050.00 | 1,021.61 | 1,030.00 | 991.67 | 141,988 |
| 2024-11-26 | 1,045.00 | 1,090.00 | 1,020.00 | 1,020.00 | 982.05 | 138,888 |
| 2024-11-25 | 1,045.00 | 1,095.00 | 1,023.55 | 1,080.00 | 1,039.81 | 320,458 |
| 2024-11-22 | 1,000.00 | 1,055.00 | 998.00 | 1,050.00 | 1,010.93 | 582,594 |
| 2024-11-21 | 896.00 | 1,000.00 | 861.39 | 1,000.00 | 962.79 | 618,915 |
| 2024-11-20 | 936.00 | 960.00 | 906.26 | 914.00 | 879.99 | 91,694 |
| 2024-11-19 | 930.00 | 946.00 | 926.00 | 932.00 | 897.32 | 116,348 |
| 2024-11-18 | 940.00 | 966.00 | 924.00 | 932.00 | 897.32 | 136,638 |
| 2024-11-15 | 986.00 | 995.00 | 939.62 | 944.00 | 908.87 | 129,524 |
| 2024-11-14 | 984.00 | 996.00 | 964.00 | 990.00 | 953.16 | 72,399 |
| 2024-11-13 | 1,005.00 | 1,010.00 | 968.00 | 972.00 | 935.83 | 179,370 |
| 2024-11-12 | 986.00 | 1,005.00 | 976.00 | 996.00 | 958.94 | 338,645 |
| 2024-11-11 | 970.00 | 1,020.00 | 958.16 | 980.00 | 943.53 | 182,669 |
| 2024-11-08 | 936.00 | 970.00 | 928.00 | 960.00 | 924.28 | 87,800 |
| 2024-11-07 | 920.00 | 934.00 | 902.00 | 924.00 | 889.62 | 277,665 |
| 2024-11-06 | 890.00 | 934.00 | 890.00 | 896.00 | 862.66 | 473,087 |
| 2024-11-05 | 914.00 | 926.79 | 893.32 | 924.00 | 889.62 | 480,251 |
| 2024-11-04 | 888.00 | 927.92 | 882.00 | 920.00 | 885.77 | 726,469 |
| 2024-11-01 | 894.00 | 912.60 | 889.60 | 894.00 | 860.73 | 55,416 |
| 2024-10-31 | 914.00 | 925.75 | 881.42 | 888.00 | 854.96 | 223,862 |
| 2024-10-30 | 868.00 | 936.00 | 868.00 | 920.00 | 885.77 | 262,155 |
| 2024-10-29 | 876.00 | 892.00 | 866.00 | 874.00 | 841.48 | 100,503 |
| 2024-10-28 | 860.00 | 890.00 | 860.00 | 872.00 | 839.55 | 34,703 |
| 2024-10-25 | 876.00 | 884.00 | 860.00 | 870.00 | 837.63 | 60,648 |
| 2024-10-24 | 882.00 | 892.00 | 864.00 | 876.00 | 843.40 | 34,429 |
| 2024-10-23 | 872.00 | 882.00 | 860.00 | 872.00 | 839.55 | 148,615 |
| 2024-10-22 | 904.00 | 904.00 | 870.00 | 882.00 | 849.18 | 70,400 |
| 2024-10-21 | 896.00 | 908.00 | 882.00 | 882.00 | 849.18 | 35,495 |
| 2024-10-18 | 880.00 | 910.00 | 880.00 | 898.00 | 864.59 | 36,093 |
| 2024-10-17 | 884.00 | 920.00 | 883.91 | 900.00 | 866.51 | 103,986 |
| 2024-10-16 | 876.00 | 898.00 | 854.00 | 890.00 | 856.88 | 207,236 |
| 2024-10-15 | 880.00 | 894.00 | 870.00 | 870.00 | 837.63 | 35,909 |
| 2024-10-14 | 862.00 | 892.00 | 850.00 | 888.00 | 854.96 | 53,825 |
| 2024-10-11 | 860.00 | 874.00 | 846.00 | 868.00 | 835.70 | 45,840 |
| 2024-10-10 | 900.00 | 900.00 | 862.00 | 862.00 | 829.93 | 43,998 |
| 2024-10-09 | 900.00 | 900.00 | 872.02 | 880.00 | 847.26 | 28,041 |
| 2024-10-08 | 898.00 | 918.00 | 874.00 | 880.00 | 847.26 | 28,853 |
| 2024-10-07 | 902.00 | 918.00 | 886.00 | 894.00 | 860.73 | 17,133 |
| 2024-10-04 | 910.00 | 914.00 | 891.94 | 902.00 | 868.44 | 47,161 |
| 2024-10-03 | 910.00 | 912.64 | 894.00 | 900.00 | 866.51 | 33,650 |
| 2024-10-02 | 902.00 | 926.71 | 884.00 | 894.00 | 860.73 | 97,610 |
| 2024-10-01 | 950.00 | 950.00 | 908.00 | 910.00 | 876.14 | 66,681 |
| 2024-09-30 | 916.00 | 950.00 | 896.80 | 950.00 | 914.65 | 63,514 |
| 2024-09-27 | 940.00 | 940.00 | 892.00 | 902.00 | 868.44 | 49,868 |
| 2024-09-26 | 878.00 | 940.00 | 870.00 | 932.00 | 897.32 | 69,965 |
| 2024-09-25 | 840.00 | 890.00 | 835.84 | 888.00 | 854.96 | 635,621 |
| 2024-09-24 | 840.00 | 860.40 | 838.00 | 844.00 | 812.59 | 149,746 |
| 2024-09-23 | 810.00 | 835.00 | 810.00 | 832.00 | 801.04 | 24,497 |
| 2024-09-20 | 802.00 | 848.00 | 800.00 | 826.00 | 795.26 | 146,900 |
| 2024-09-19 | 808.00 | 826.30 | 801.97 | 816.00 | 785.64 | 130,555 |
| 2024-09-18 | 810.00 | 828.64 | 800.00 | 806.00 | 776.01 | 76,331 |
| 2024-09-17 | 812.00 | 848.00 | 800.00 | 814.00 | 783.71 | 52,816 |
| 2024-09-16 | 820.00 | 848.00 | 812.00 | 828.00 | 797.19 | 27,547 |
| 2024-09-13 | 840.00 | 848.00 | 827.20 | 836.00 | 804.89 | 60,425 |
| 2024-09-12 | 850.00 | 850.00 | 817.43 | 834.00 | 802.97 | 68,522 |
| 2024-09-11 | 868.00 | 868.00 | 810.00 | 836.00 | 804.89 | 68,362 |
| 2024-09-10 | 850.00 | 870.00 | 834.00 | 844.00 | 812.59 | 88,529 |
| 2024-09-09 | 888.00 | 888.00 | 850.00 | 850.00 | 818.37 | 30,017 |
| 2024-09-06 | 880.00 | 880.00 | 858.00 | 858.00 | 826.07 | 14,865 |
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.