Robert Walters historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 455.00 | 455.00 | 436.00 | 447.00 | 390.27 | 25,302 |
| 2023-12-15 | 455.00 | 455.00 | 438.00 | 447.00 | 390.27 | 33,733 |
| 2023-12-14 | 443.00 | 454.00 | 436.00 | 448.00 | 391.15 | 16,520 |
| 2023-12-13 | 460.00 | 460.00 | 446.00 | 450.00 | 392.89 | 67,628 |
| 2023-12-12 | 430.00 | 468.00 | 430.00 | 445.00 | 388.53 | 46,108 |
| 2023-12-11 | 426.00 | 438.00 | 411.00 | 438.00 | 382.42 | 151,311 |
| 2023-12-08 | 420.00 | 428.15 | 414.00 | 426.00 | 371.94 | 9,005 |
| 2023-12-07 | 420.00 | 420.00 | 412.00 | 420.00 | 366.70 | 37,300 |
| 2023-12-06 | 410.00 | 419.00 | 410.00 | 418.00 | 364.95 | 39,986 |
| 2023-12-05 | 420.00 | 420.00 | 403.60 | 411.00 | 358.84 | 187,216 |
| 2023-12-04 | 408.00 | 415.00 | 400.00 | 403.00 | 351.86 | 16,279 |
| 2023-12-01 | 420.00 | 420.00 | 390.00 | 407.00 | 355.35 | 265,504 |
| 2023-11-30 | 411.00 | 419.00 | 389.00 | 389.00 | 339.63 | 56,430 |
| 2023-11-29 | 412.00 | 427.65 | 396.00 | 396.00 | 345.75 | 9,541 |
| 2023-11-28 | 430.00 | 430.00 | 402.00 | 414.00 | 361.46 | 14,529 |
| 2023-11-27 | 432.00 | 448.00 | 414.00 | 433.00 | 378.05 | 21,115 |
| 2023-11-24 | 433.00 | 440.00 | 425.00 | 433.00 | 378.05 | 13,382 |
| 2023-11-23 | 422.00 | 437.00 | 418.88 | 429.00 | 374.56 | 26,084 |
| 2023-11-22 | 399.00 | 430.00 | 398.00 | 430.00 | 375.43 | 179,231 |
| 2023-11-21 | 409.00 | 409.00 | 383.16 | 391.00 | 341.38 | 48,848 |
| 2023-11-20 | 398.00 | 415.00 | 389.00 | 400.00 | 349.24 | 91,488 |
| 2023-11-17 | 416.00 | 419.00 | 395.00 | 398.00 | 347.49 | 23,730 |
| 2023-11-16 | 417.00 | 418.00 | 401.00 | 414.00 | 361.46 | 44,860 |
| 2023-11-15 | 407.00 | 418.00 | 391.00 | 418.00 | 364.95 | 8,766 |
| 2023-11-14 | 393.00 | 411.00 | 387.00 | 411.00 | 358.84 | 69,508 |
| 2023-11-13 | 383.00 | 417.00 | 383.00 | 384.00 | 335.27 | 52,110 |
| 2023-11-10 | 404.00 | 410.00 | 394.21 | 404.00 | 352.73 | 6,096 |
| 2023-11-09 | 400.00 | 410.00 | 390.00 | 410.00 | 357.97 | 10,546 |
| 2023-11-08 | 388.00 | 399.00 | 372.00 | 399.00 | 348.37 | 322,063 |
| 2023-11-07 | 389.00 | 389.70 | 385.92 | 389.00 | 339.63 | 1,997 |
| 2023-11-06 | 396.00 | 396.00 | 382.00 | 390.00 | 340.51 | 22,675 |
| 2023-11-03 | 387.00 | 397.00 | 380.00 | 393.00 | 343.13 | 31,151 |
| 2023-11-02 | 380.00 | 382.00 | 376.00 | 382.00 | 333.52 | 32,930 |
| 2023-11-01 | 371.00 | 384.45 | 365.00 | 379.00 | 330.90 | 14,528 |
| 2023-10-31 | 373.00 | 380.00 | 368.71 | 378.00 | 330.03 | 72,853 |
| 2023-10-30 | 374.00 | 375.00 | 365.72 | 374.00 | 326.54 | 8,201 |
| 2023-10-27 | 365.00 | 370.00 | 364.08 | 370.00 | 323.05 | 201,187 |
| 2023-10-26 | 364.00 | 365.00 | 360.00 | 365.00 | 318.68 | 12,054 |
| 2023-10-25 | 360.00 | 370.00 | 359.91 | 360.00 | 314.31 | 35,232 |
| 2023-10-24 | 375.00 | 375.00 | 355.00 | 375.00 | 327.41 | 46,737 |
| 2023-10-23 | 344.00 | 374.00 | 344.00 | 361.50 | 315.62 | 17,595 |
| 2023-10-20 | 355.00 | 374.00 | 355.00 | 359.50 | 313.88 | 44,787 |
| 2023-10-19 | 360.00 | 360.00 | 349.00 | 359.00 | 313.44 | 297,217 |
| 2023-10-18 | 353.00 | 371.56 | 348.00 | 354.00 | 309.08 | 34,598 |
| 2023-10-17 | 369.00 | 375.00 | 353.00 | 353.00 | 308.20 | 3,712 |
| 2023-10-16 | 368.00 | 370.00 | 360.00 | 370.00 | 323.05 | 4,503 |
| 2023-10-13 | 368.00 | 370.00 | 367.65 | 370.00 | 323.05 | 11,897 |
| 2023-10-12 | 366.00 | 383.11 | 366.00 | 369.00 | 322.17 | 163,623 |
| 2023-10-11 | 371.00 | 379.00 | 366.00 | 368.00 | 321.30 | 12,922 |
| 2023-10-10 | 356.00 | 387.00 | 356.00 | 387.00 | 337.89 | 90,305 |
| 2023-10-09 | 368.00 | 375.00 | 355.00 | 355.00 | 309.95 | 29,253 |
| 2023-10-06 | 365.00 | 383.20 | 365.00 | 368.00 | 321.30 | 14,810 |
| 2023-10-05 | 375.00 | 384.00 | 368.30 | 384.00 | 335.27 | 4,755 |
| 2023-10-04 | 377.00 | 381.00 | 371.00 | 380.00 | 331.78 | 39,922 |
| 2023-10-03 | 384.00 | 407.00 | 365.00 | 379.00 | 330.90 | 84,982 |
| 2023-10-02 | 421.00 | 431.01 | 381.00 | 381.00 | 332.65 | 75,947 |
| 2023-09-29 | 410.00 | 434.74 | 410.00 | 418.00 | 364.95 | 31,937 |
| 2023-09-28 | 395.00 | 408.55 | 395.00 | 407.00 | 355.35 | 26,088 |
| 2023-09-27 | 395.00 | 418.20 | 395.00 | 403.00 | 351.86 | 11,467 |
| 2023-09-26 | 395.00 | 403.00 | 390.00 | 400.00 | 349.24 | 13,295 |
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.