Robert Walters historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 395.00 | 404.00 | 375.00 | 397.00 | 346.62 | 61,361 |
| 2023-09-22 | 394.00 | 405.00 | 374.00 | 392.00 | 342.25 | 25,225 |
| 2023-09-21 | 381.00 | 394.00 | 379.00 | 392.00 | 342.25 | 195,868 |
| 2023-09-20 | 366.00 | 395.00 | 366.00 | 385.00 | 336.14 | 240,711 |
| 2023-09-19 | 377.00 | 380.00 | 375.00 | 378.00 | 330.03 | 19,808 |
| 2023-09-18 | 371.00 | 380.00 | 360.00 | 380.00 | 331.78 | 51,206 |
| 2023-09-15 | 360.00 | 376.00 | 353.85 | 375.00 | 327.41 | 10,125 |
| 2023-09-14 | 361.00 | 370.00 | 358.00 | 370.00 | 323.05 | 27,483 |
| 2023-09-13 | 355.00 | 362.00 | 346.00 | 362.00 | 316.06 | 118,295 |
| 2023-09-12 | 361.00 | 379.00 | 350.00 | 355.00 | 309.95 | 49,170 |
| 2023-09-11 | 364.00 | 370.00 | 353.00 | 370.00 | 323.05 | 5,679 |
| 2023-09-08 | 378.00 | 379.00 | 356.00 | 356.00 | 310.82 | 7,348 |
| 2023-09-07 | 380.00 | 380.00 | 359.70 | 365.00 | 318.68 | 45,969 |
| 2023-09-06 | 349.00 | 379.00 | 349.00 | 368.00 | 321.30 | 23,765 |
| 2023-09-05 | 362.00 | 367.00 | 349.42 | 357.00 | 311.70 | 1,931,940 |
| 2023-09-04 | 368.00 | 379.00 | 356.00 | 356.00 | 310.82 | 20,602 |
| 2023-09-01 | 365.00 | 378.30 | 365.00 | 368.00 | 321.30 | 39,841 |
| 2023-08-31 | 368.00 | 370.00 | 367.00 | 368.00 | 321.30 | 63,018 |
| 2023-08-30 | 377.00 | 384.00 | 368.00 | 368.00 | 315.62 | 20,793 |
| 2023-08-29 | 357.00 | 389.00 | 355.12 | 369.00 | 316.48 | 24,765 |
| 2023-08-25 | 359.00 | 373.10 | 357.00 | 357.00 | 306.19 | 41,920 |
| 2023-08-24 | 359.00 | 369.00 | 355.00 | 355.00 | 304.47 | 26,751 |
| 2023-08-23 | 368.00 | 379.00 | 351.10 | 358.00 | 307.05 | 32,203 |
| 2023-08-22 | 372.00 | 375.00 | 355.00 | 361.00 | 309.62 | 31,656 |
| 2023-08-21 | 385.00 | 385.78 | 371.42 | 372.00 | 319.05 | 32,279 |
| 2023-08-18 | 382.00 | 397.20 | 382.00 | 382.00 | 327.63 | 40,482 |
| 2023-08-17 | 380.00 | 398.00 | 380.00 | 380.00 | 325.92 | 34,666 |
| 2023-08-16 | 389.00 | 398.00 | 383.00 | 383.00 | 328.49 | 69,710 |
| 2023-08-15 | 388.00 | 393.00 | 385.00 | 387.00 | 331.92 | 216,190 |
| 2023-08-14 | 395.00 | 399.00 | 380.00 | 383.00 | 328.49 | 27,037 |
| 2023-08-11 | 405.00 | 405.00 | 387.00 | 392.00 | 336.21 | 62,979 |
| 2023-08-10 | 399.00 | 404.00 | 395.00 | 395.00 | 338.78 | 41,478 |
| 2023-08-09 | 390.00 | 405.00 | 390.00 | 392.00 | 336.21 | 24,610 |
| 2023-08-08 | 394.00 | 403.50 | 392.00 | 392.00 | 336.21 | 27,991 |
| 2023-08-07 | 392.00 | 399.00 | 390.09 | 392.00 | 336.21 | 48,255 |
| 2023-08-04 | 393.00 | 406.00 | 381.00 | 383.00 | 328.49 | 201,481 |
| 2023-08-03 | 386.00 | 403.75 | 377.00 | 384.00 | 329.35 | 158,527 |
| 2023-08-02 | 405.00 | 414.00 | 386.00 | 390.00 | 334.49 | 129,138 |
| 2023-08-01 | 402.00 | 430.00 | 390.00 | 396.00 | 339.64 | 359,474 |
| 2023-07-31 | 410.00 | 419.00 | 401.00 | 412.00 | 353.36 | 16,984 |
| 2023-07-28 | 420.00 | 420.00 | 406.00 | 409.00 | 350.79 | 17,437 |
| 2023-07-27 | 413.00 | 419.00 | 408.00 | 416.00 | 356.79 | 24,355 |
| 2023-07-26 | 437.00 | 440.00 | 410.00 | 410.00 | 351.65 | 116,103 |
| 2023-07-25 | 432.00 | 442.00 | 432.00 | 441.00 | 378.23 | 64,183 |
| 2023-07-24 | 422.00 | 436.00 | 422.00 | 436.00 | 373.95 | 26,296 |
| 2023-07-21 | 439.00 | 440.00 | 426.00 | 435.00 | 373.09 | 35,505 |
| 2023-07-20 | 429.00 | 440.00 | 424.80 | 437.00 | 374.80 | 14,111 |
| 2023-07-19 | 410.00 | 434.00 | 400.00 | 432.00 | 370.52 | 58,667 |
| 2023-07-18 | 396.00 | 402.00 | 390.00 | 401.00 | 343.93 | 251,103 |
| 2023-07-17 | 403.00 | 414.08 | 392.30 | 402.00 | 344.79 | 35,881 |
| 2023-07-14 | 402.00 | 417.00 | 402.00 | 402.00 | 344.79 | 8,570 |
| 2023-07-13 | 411.00 | 416.00 | 406.66 | 410.00 | 351.65 | 23,917 |
| 2023-07-12 | 400.00 | 410.00 | 395.00 | 405.00 | 347.36 | 516,342 |
| 2023-07-11 | 411.00 | 419.00 | 381.00 | 391.00 | 335.35 | 168,694 |
| 2023-07-10 | 419.00 | 423.90 | 411.48 | 412.00 | 353.36 | 123,691 |
| 2023-07-07 | 423.00 | 430.00 | 418.50 | 420.00 | 360.22 | 74,852 |
| 2023-07-06 | 411.00 | 423.00 | 411.00 | 420.00 | 360.22 | 31,306 |
| 2023-07-05 | 418.00 | 432.00 | 415.50 | 425.00 | 364.51 | 17,395 |
| 2023-07-04 | 437.00 | 437.00 | 412.00 | 423.00 | 362.80 | 863,014 |
| 2023-07-03 | 423.00 | 429.00 | 413.32 | 427.00 | 366.23 | 208,519 |
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.