Robert Walters historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 426.00 | 426.00 | 415.00 | 423.00 | 385.89 | 14,773 |
| 2024-06-11 | 420.00 | 426.00 | 415.30 | 422.00 | 384.97 | 42,234 |
| 2024-06-10 | 415.00 | 421.00 | 415.00 | 420.00 | 383.15 | 18,443 |
| 2024-06-07 | 415.00 | 427.00 | 415.00 | 420.00 | 383.15 | 123,972 |
| 2024-06-06 | 420.00 | 420.00 | 411.40 | 420.00 | 383.15 | 5,213 |
| 2024-06-05 | 423.00 | 424.00 | 407.30 | 420.00 | 383.15 | 33,493 |
| 2024-06-04 | 419.00 | 422.99 | 410.00 | 420.00 | 383.15 | 111,926 |
| 2024-06-03 | 424.00 | 435.00 | 413.00 | 419.00 | 382.24 | 18,620 |
| 2024-05-31 | 412.00 | 419.00 | 412.00 | 413.00 | 376.76 | 72,776 |
| 2024-05-30 | 411.00 | 422.00 | 401.00 | 413.00 | 376.76 | 83,402 |
| 2024-05-29 | 407.00 | 418.00 | 401.00 | 412.00 | 375.85 | 149,325 |
| 2024-05-28 | 398.00 | 412.00 | 395.00 | 411.00 | 374.94 | 56,866 |
| 2024-05-24 | 400.00 | 410.00 | 381.00 | 407.00 | 371.29 | 44,371 |
| 2024-05-23 | 388.00 | 406.00 | 371.00 | 406.00 | 370.38 | 60,613 |
| 2024-05-22 | 396.00 | 400.00 | 371.00 | 388.00 | 353.96 | 4,443 |
| 2024-05-21 | 370.00 | 403.00 | 360.00 | 403.00 | 367.64 | 566,979 |
| 2024-05-20 | 361.00 | 374.00 | 359.00 | 360.00 | 328.41 | 105,445 |
| 2024-05-17 | 360.00 | 369.00 | 360.00 | 360.00 | 328.41 | 31,038 |
| 2024-05-16 | 368.00 | 372.00 | 355.50 | 365.00 | 332.97 | 322,382 |
| 2024-05-15 | 370.00 | 375.00 | 366.00 | 366.00 | 333.89 | 11,159 |
| 2024-05-14 | 367.00 | 374.00 | 364.00 | 369.00 | 336.62 | 538,491 |
| 2024-05-13 | 366.00 | 389.00 | 366.00 | 375.00 | 342.10 | 25,759 |
| 2024-05-10 | 378.00 | 389.00 | 367.25 | 385.00 | 351.22 | 370,821 |
| 2024-05-09 | 365.00 | 384.00 | 360.25 | 382.00 | 348.48 | 392,518 |
| 2024-05-08 | 368.00 | 394.00 | 360.00 | 366.00 | 333.89 | 12,093 |
| 2024-05-07 | 373.00 | 394.00 | 371.00 | 371.00 | 338.45 | 16,529 |
| 2024-05-03 | 376.00 | 391.00 | 368.00 | 368.00 | 335.71 | 23,439 |
| 2024-05-02 | 381.00 | 400.00 | 373.00 | 373.00 | 340.27 | 28,981 |
| 2024-05-01 | 403.00 | 412.20 | 395.00 | 396.00 | 345.75 | 157,154 |
| 2024-04-30 | 417.00 | 417.00 | 395.00 | 398.00 | 347.49 | 37,431 |
| 2024-04-29 | 399.00 | 414.00 | 394.00 | 409.00 | 357.10 | 48,201 |
| 2024-04-26 | 402.00 | 406.00 | 393.58 | 394.00 | 344.00 | 34,836 |
| 2024-04-25 | 393.00 | 403.96 | 393.00 | 394.00 | 344.00 | 24,473 |
| 2024-04-24 | 382.00 | 395.00 | 382.00 | 390.00 | 340.51 | 10,864 |
| 2024-04-23 | 395.00 | 396.04 | 385.00 | 385.00 | 336.14 | 98,106 |
| 2024-04-22 | 390.00 | 398.35 | 388.00 | 392.00 | 342.25 | 8,788 |
| 2024-04-19 | 388.00 | 390.00 | 388.00 | 390.00 | 340.51 | 26,870 |
| 2024-04-18 | 385.00 | 400.00 | 375.00 | 399.00 | 348.37 | 214,484 |
| 2024-04-17 | 372.00 | 380.80 | 370.00 | 376.00 | 328.28 | 126,426 |
| 2024-04-16 | 377.00 | 380.00 | 353.35 | 371.00 | 323.92 | 301,807 |
| 2024-04-15 | 404.00 | 416.15 | 389.00 | 390.00 | 340.51 | 41,087 |
| 2024-04-12 | 405.00 | 420.00 | 405.00 | 413.00 | 360.59 | 58,222 |
| 2024-04-11 | 417.00 | 426.00 | 400.00 | 401.00 | 350.11 | 30,261 |
| 2024-04-10 | 417.00 | 418.00 | 398.00 | 407.00 | 355.35 | 44,279 |
| 2024-04-09 | 395.00 | 417.00 | 395.00 | 409.00 | 357.10 | 18,893 |
| 2024-04-08 | 412.00 | 412.00 | 400.00 | 412.00 | 359.72 | 62,867 |
| 2024-04-05 | 396.00 | 414.00 | 385.00 | 395.00 | 344.87 | 90,501 |
| 2024-04-04 | 391.00 | 413.30 | 391.00 | 397.00 | 346.62 | 19,602 |
| 2024-04-03 | 403.00 | 404.40 | 390.00 | 392.00 | 342.25 | 59,596 |
| 2024-04-02 | 408.00 | 414.00 | 403.00 | 403.00 | 351.86 | 20,638 |
| 2024-03-28 | 408.00 | 415.00 | 406.90 | 407.00 | 355.35 | 11,417 |
| 2024-03-27 | 400.00 | 415.00 | 400.00 | 413.00 | 360.59 | 22,799 |
| 2024-03-26 | 390.00 | 406.00 | 390.00 | 403.00 | 351.86 | 28,726 |
| 2024-03-25 | 396.00 | 405.00 | 392.00 | 398.00 | 347.49 | 21,467 |
| 2024-03-22 | 387.00 | 409.00 | 387.00 | 387.00 | 337.89 | 13,908 |
| 2024-03-21 | 390.00 | 405.00 | 383.00 | 392.00 | 342.25 | 53,986 |
| 2024-03-20 | 397.00 | 416.00 | 393.90 | 397.00 | 346.62 | 5,605 |
| 2024-03-19 | 403.00 | 403.00 | 391.00 | 400.00 | 349.24 | 6,832 |
| 2024-03-18 | 406.00 | 409.00 | 398.00 | 398.00 | 347.49 | 17,653 |
| 2024-03-15 | 400.00 | 412.00 | 390.00 | 412.00 | 359.72 | 47,327 |
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.