Robert Walters historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 408.00 | 409.00 | 396.25 | 404.00 | 352.73 | 9,802 |
| 2024-03-13 | 405.00 | 427.00 | 399.00 | 400.00 | 349.24 | 37,571 |
| 2024-03-12 | 414.00 | 416.25 | 404.60 | 406.00 | 354.48 | 34,334 |
| 2024-03-11 | 420.00 | 428.00 | 413.00 | 413.00 | 360.59 | 119,058 |
| 2024-03-08 | 418.00 | 421.50 | 415.13 | 418.00 | 364.95 | 15,069 |
| 2024-03-07 | 413.00 | 425.00 | 409.00 | 421.00 | 367.57 | 37,126 |
| 2024-03-06 | 431.00 | 434.00 | 413.00 | 413.00 | 360.59 | 368,751 |
| 2024-03-05 | 439.00 | 439.00 | 429.00 | 433.00 | 378.05 | 16,292 |
| 2024-03-04 | 440.00 | 440.00 | 430.00 | 431.00 | 376.30 | 286,361 |
| 2024-03-01 | 439.00 | 439.00 | 430.00 | 430.00 | 375.43 | 8,953 |
| 2024-02-29 | 448.00 | 448.00 | 428.00 | 430.00 | 375.43 | 11,835 |
| 2024-02-28 | 435.00 | 438.00 | 429.00 | 429.00 | 374.56 | 13,663 |
| 2024-02-27 | 437.00 | 437.00 | 430.00 | 431.00 | 376.30 | 39,514 |
| 2024-02-26 | 431.00 | 439.00 | 424.60 | 430.00 | 375.43 | 38,791 |
| 2024-02-23 | 429.00 | 442.00 | 425.00 | 432.00 | 377.18 | 16,222 |
| 2024-02-22 | 432.00 | 440.00 | 431.00 | 440.00 | 384.16 | 67,460 |
| 2024-02-21 | 430.00 | 444.50 | 430.00 | 430.00 | 375.43 | 6,624 |
| 2024-02-20 | 431.00 | 442.50 | 431.00 | 440.00 | 384.16 | 12,414 |
| 2024-02-19 | 435.00 | 454.00 | 435.00 | 437.00 | 381.54 | 2,226 |
| 2024-02-16 | 433.00 | 444.80 | 431.50 | 433.00 | 378.05 | 2,929 |
| 2024-02-15 | 430.00 | 446.00 | 429.00 | 446.00 | 389.40 | 1,327 |
| 2024-02-14 | 431.00 | 435.20 | 430.00 | 431.00 | 376.30 | 4,439 |
| 2024-02-13 | 430.00 | 442.10 | 426.00 | 439.00 | 383.29 | 322,012 |
| 2024-02-12 | 425.00 | 435.00 | 425.00 | 431.00 | 376.30 | 21,306 |
| 2024-02-09 | 445.00 | 446.00 | 429.00 | 435.00 | 379.80 | 25,220 |
| 2024-02-08 | 450.00 | 454.00 | 441.00 | 445.00 | 388.53 | 406,534 |
| 2024-02-07 | 455.00 | 460.46 | 451.00 | 451.00 | 393.77 | 142,117 |
| 2024-02-06 | 453.00 | 460.00 | 446.40 | 459.00 | 400.75 | 43,632 |
| 2024-02-05 | 450.00 | 459.00 | 439.40 | 456.00 | 398.13 | 46,210 |
| 2024-02-02 | 448.00 | 455.00 | 445.00 | 455.00 | 397.26 | 13,692 |
| 2024-02-01 | 440.00 | 446.45 | 436.00 | 440.00 | 384.16 | 25,136 |
| 2024-01-31 | 445.00 | 446.00 | 437.00 | 437.00 | 381.54 | 11,516 |
| 2024-01-30 | 448.00 | 448.05 | 439.20 | 448.00 | 391.15 | 34,706 |
| 2024-01-29 | 440.00 | 448.02 | 440.00 | 440.00 | 384.16 | 21,463 |
| 2024-01-26 | 438.00 | 449.00 | 435.00 | 448.00 | 391.15 | 57,448 |
| 2024-01-25 | 440.00 | 442.00 | 436.00 | 441.00 | 385.04 | 36,050 |
| 2024-01-24 | 435.00 | 449.00 | 430.00 | 444.00 | 387.65 | 127,001 |
| 2024-01-23 | 439.00 | 440.02 | 432.00 | 436.00 | 380.67 | 161,434 |
| 2024-01-22 | 440.00 | 447.00 | 431.00 | 436.00 | 380.67 | 23,263 |
| 2024-01-19 | 435.00 | 449.00 | 431.00 | 449.00 | 392.02 | 498,844 |
| 2024-01-18 | 435.00 | 440.00 | 428.00 | 434.00 | 378.92 | 37,393 |
| 2024-01-17 | 424.00 | 435.00 | 423.00 | 435.00 | 379.80 | 60,363 |
| 2024-01-16 | 427.00 | 430.00 | 423.10 | 430.00 | 375.43 | 65,146 |
| 2024-01-15 | 425.00 | 428.00 | 422.15 | 425.00 | 371.07 | 17,528 |
| 2024-01-12 | 424.00 | 427.00 | 420.50 | 422.00 | 368.45 | 32,465 |
| 2024-01-11 | 415.00 | 425.80 | 405.00 | 420.00 | 366.70 | 407,053 |
| 2024-01-10 | 405.00 | 412.00 | 399.00 | 410.00 | 357.97 | 51,169 |
| 2024-01-09 | 429.00 | 429.00 | 399.25 | 400.00 | 349.24 | 86,964 |
| 2024-01-08 | 449.00 | 453.80 | 436.00 | 442.00 | 385.91 | 571,576 |
| 2024-01-05 | 443.00 | 447.00 | 435.00 | 447.00 | 390.27 | 4,744 |
| 2024-01-04 | 432.00 | 449.00 | 432.00 | 446.00 | 389.40 | 34,548 |
| 2024-01-03 | 465.00 | 465.00 | 440.90 | 446.00 | 389.40 | 129,887 |
| 2024-01-02 | 450.00 | 455.00 | 447.00 | 450.00 | 392.89 | 43,660 |
| 2023-12-29 | 440.00 | 464.00 | 440.00 | 445.00 | 388.53 | 4,689 |
| 2023-12-28 | 456.74 | 456.74 | 432.00 | 448.50 | 391.58 | 1,069 |
| 2023-12-27 | 449.00 | 465.00 | 434.00 | 434.00 | 378.92 | 22,828 |
| 2023-12-22 | 458.00 | 462.00 | 450.00 | 456.00 | 398.13 | 5,194 |
| 2023-12-21 | 455.00 | 460.00 | 447.50 | 458.00 | 399.88 | 10,995 |
| 2023-12-20 | 460.00 | 472.02 | 436.00 | 472.00 | 412.10 | 42,331 |
| 2023-12-19 | 453.00 | 464.02 | 440.30 | 464.00 | 405.12 | 16,503 |
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.