Robert Walters historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 345.00 | 353.10 | 340.00 | 340.00 | 315.71 | 5,023 |
| 2024-09-04 | 355.00 | 365.55 | 345.00 | 346.00 | 321.29 | 9,538 |
| 2024-09-03 | 362.00 | 370.99 | 350.00 | 352.00 | 326.86 | 97,238 |
| 2024-09-02 | 370.00 | 384.00 | 363.80 | 370.00 | 343.57 | 4,007 |
| 2024-08-30 | 370.00 | 381.48 | 370.00 | 370.00 | 343.57 | 3,153 |
| 2024-08-29 | 371.00 | 389.00 | 365.00 | 389.00 | 361.21 | 16,480 |
| 2024-08-28 | 363.00 | 380.00 | 363.00 | 370.00 | 337.54 | 16,413 |
| 2024-08-27 | 370.00 | 380.00 | 368.20 | 380.00 | 346.66 | 34,619 |
| 2024-08-23 | 364.00 | 369.00 | 355.00 | 362.00 | 330.24 | 43,029 |
| 2024-08-22 | 359.00 | 364.00 | 354.00 | 364.00 | 332.06 | 26,872 |
| 2024-08-21 | 350.00 | 358.10 | 350.00 | 354.00 | 322.94 | 11,713 |
| 2024-08-20 | 354.00 | 359.00 | 350.00 | 350.00 | 319.29 | 4,735 |
| 2024-08-19 | 346.00 | 359.00 | 346.00 | 346.00 | 315.64 | 2,041 |
| 2024-08-16 | 346.00 | 360.00 | 340.00 | 360.00 | 328.41 | 19,169 |
| 2024-08-15 | 359.00 | 359.00 | 345.00 | 348.00 | 317.47 | 201,048 |
| 2024-08-14 | 351.00 | 355.00 | 345.00 | 345.00 | 314.73 | 29,678 |
| 2024-08-13 | 350.00 | 359.00 | 348.00 | 355.00 | 323.85 | 3,610 |
| 2024-08-12 | 345.00 | 367.00 | 322.00 | 352.00 | 321.12 | 21,870 |
| 2024-08-09 | 345.00 | 367.00 | 340.00 | 345.00 | 314.73 | 517,895 |
| 2024-08-08 | 350.00 | 358.00 | 345.00 | 347.00 | 316.55 | 22,324 |
| 2024-08-07 | 347.00 | 360.00 | 340.00 | 340.00 | 310.17 | 69,182 |
| 2024-08-06 | 360.00 | 367.15 | 345.00 | 345.00 | 314.73 | 13,551 |
| 2024-08-05 | 378.00 | 378.00 | 335.00 | 350.00 | 319.29 | 154,048 |
| 2024-08-02 | 372.00 | 389.00 | 372.00 | 372.00 | 339.36 | 79,971 |
| 2024-08-01 | 384.00 | 400.00 | 368.00 | 368.00 | 335.71 | 64,991 |
| 2024-07-31 | 382.00 | 389.00 | 369.00 | 369.00 | 336.62 | 8,036 |
| 2024-07-30 | 370.00 | 388.00 | 366.15 | 368.00 | 335.71 | 8,637 |
| 2024-07-29 | 368.00 | 384.85 | 359.21 | 368.00 | 335.71 | 22,374 |
| 2024-07-26 | 377.00 | 392.18 | 369.00 | 369.00 | 336.62 | 5,220 |
| 2024-07-25 | 377.00 | 382.52 | 377.00 | 378.00 | 344.83 | 15,284 |
| 2024-07-24 | 378.00 | 397.95 | 375.00 | 375.00 | 342.10 | 1,555 |
| 2024-07-23 | 381.00 | 399.00 | 379.00 | 381.00 | 347.57 | 4,251 |
| 2024-07-22 | 378.00 | 398.00 | 378.00 | 388.00 | 353.96 | 1,872 |
| 2024-07-19 | 380.00 | 398.00 | 371.00 | 380.00 | 346.66 | 16,024 |
| 2024-07-18 | 385.00 | 399.00 | 380.00 | 385.00 | 351.22 | 17,771 |
| 2024-07-17 | 370.00 | 402.00 | 370.00 | 390.00 | 355.78 | 11,574 |
| 2024-07-16 | 384.00 | 403.00 | 375.00 | 403.00 | 367.64 | 15,948 |
| 2024-07-15 | 380.00 | 402.00 | 359.00 | 377.00 | 343.92 | 377,958 |
| 2024-07-12 | 400.00 | 400.00 | 375.67 | 382.00 | 348.48 | 15,374 |
| 2024-07-11 | 400.00 | 401.02 | 391.00 | 391.00 | 356.69 | 178,790 |
| 2024-07-10 | 400.00 | 414.00 | 400.00 | 400.00 | 364.90 | 3,320 |
| 2024-07-09 | 405.00 | 414.00 | 400.00 | 400.00 | 364.90 | 367,990 |
| 2024-07-08 | 414.00 | 422.00 | 402.53 | 408.00 | 372.20 | 3,683 |
| 2024-07-05 | 425.00 | 427.00 | 415.00 | 415.00 | 378.59 | 909,725 |
| 2024-07-04 | 417.00 | 428.00 | 417.00 | 420.00 | 383.15 | 670,765 |
| 2024-07-03 | 424.00 | 426.00 | 415.00 | 415.00 | 378.59 | 9,289 |
| 2024-07-02 | 424.00 | 436.00 | 420.00 | 422.00 | 384.97 | 384,857 |
| 2024-07-01 | 449.00 | 449.00 | 420.00 | 425.00 | 387.71 | 6,222 |
| 2024-06-28 | 424.00 | 447.00 | 420.00 | 437.00 | 398.66 | 57,027 |
| 2024-06-27 | 419.00 | 425.00 | 410.89 | 420.00 | 383.15 | 197,876 |
| 2024-06-26 | 416.00 | 425.00 | 415.00 | 420.00 | 383.15 | 325,415 |
| 2024-06-25 | 420.00 | 425.00 | 416.00 | 420.00 | 383.15 | 7,074 |
| 2024-06-24 | 425.00 | 426.00 | 420.00 | 420.00 | 383.15 | 15,387 |
| 2024-06-21 | 421.00 | 425.00 | 421.00 | 425.00 | 387.71 | 5,706 |
| 2024-06-20 | 420.00 | 425.00 | 416.00 | 421.00 | 384.06 | 6,115 |
| 2024-06-19 | 421.00 | 426.70 | 417.00 | 420.00 | 383.15 | 55,786 |
| 2024-06-18 | 422.00 | 426.70 | 422.00 | 422.00 | 384.97 | 9,777 |
| 2024-06-17 | 421.00 | 430.00 | 416.00 | 429.00 | 391.36 | 14,126 |
| 2024-06-14 | 421.00 | 425.00 | 421.00 | 421.00 | 384.06 | 14,278 |
| 2024-06-13 | 418.00 | 426.00 | 418.00 | 423.00 | 385.89 | 58,373 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-04-24 | 0.1700 GBP |
| 2024-08-29 | 0.0650 GBP |
| 2024-05-02 | 0.1700 GBP |
| 2023-08-31 | 0.0650 GBP |
| 2023-04-27 | 0.1700 GBP |
| 2022-09-01 | 0.0650 GBP |
| 2022-04-21 | 0.1500 GBP |
| 2021-09-02 | 0.0540 GBP |
| 2021-05-06 | 0.1100 GBP |
| 2020-10-15 | 0.0450 GBP |
| 2020-05-07 | 0.1100 GBP |
| 2019-09-05 | 0.0450 GBP |
| 2019-05-09 | 0.1070 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.