Robert Walters historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 410.00 | 420.00 | 410.00 | 412.00 | 353.36 | 323,173 |
| 2023-06-29 | 429.00 | 429.26 | 411.00 | 415.00 | 355.93 | 294,421 |
| 2023-06-28 | 426.00 | 442.42 | 426.00 | 430.00 | 368.80 | 18,668 |
| 2023-06-27 | 424.00 | 432.30 | 420.00 | 425.00 | 364.51 | 482,861 |
| 2023-06-26 | 421.00 | 429.00 | 411.64 | 425.00 | 364.51 | 22,584 |
| 2023-06-23 | 421.00 | 435.00 | 421.00 | 430.00 | 368.80 | 81,311 |
| 2023-06-22 | 410.00 | 424.00 | 410.00 | 420.00 | 360.22 | 70,805 |
| 2023-06-21 | 408.00 | 410.00 | 402.00 | 410.00 | 351.65 | 127,141 |
| 2023-06-20 | 411.00 | 412.00 | 405.20 | 406.00 | 348.22 | 129,079 |
| 2023-06-19 | 415.00 | 417.00 | 405.00 | 405.00 | 347.36 | 409,018 |
| 2023-06-16 | 420.00 | 420.00 | 402.56 | 406.00 | 348.22 | 110,017 |
| 2023-06-15 | 410.00 | 415.10 | 396.00 | 410.00 | 351.65 | 264,831 |
| 2023-06-14 | 378.00 | 417.00 | 371.00 | 402.00 | 344.79 | 494,109 |
| 2023-06-13 | 462.00 | 468.00 | 458.00 | 466.00 | 399.68 | 23,685 |
| 2023-06-12 | 470.00 | 470.00 | 454.00 | 459.00 | 393.67 | 37,641 |
| 2023-06-09 | 464.00 | 465.00 | 454.40 | 464.00 | 397.96 | 17,611 |
| 2023-06-08 | 462.00 | 465.00 | 446.96 | 461.00 | 395.39 | 16,477 |
| 2023-06-07 | 463.00 | 465.00 | 452.00 | 458.00 | 392.81 | 48,407 |
| 2023-06-06 | 489.00 | 489.00 | 463.12 | 471.00 | 403.96 | 74,524 |
| 2023-06-05 | 456.00 | 490.00 | 454.50 | 480.00 | 411.68 | 104,099 |
| 2023-06-02 | 436.00 | 473.10 | 430.00 | 455.00 | 390.24 | 93,252 |
| 2023-06-01 | 434.00 | 435.00 | 426.00 | 435.00 | 373.09 | 22,036 |
| 2023-05-31 | 431.00 | 433.00 | 426.00 | 433.00 | 371.37 | 8,777 |
| 2023-05-30 | 430.00 | 442.00 | 428.00 | 432.00 | 370.52 | 16,190 |
| 2023-05-26 | 426.00 | 429.00 | 422.00 | 428.00 | 367.08 | 9,768 |
| 2023-05-25 | 425.00 | 428.00 | 419.86 | 422.00 | 361.94 | 87,362 |
| 2023-05-24 | 436.00 | 436.00 | 424.75 | 428.00 | 367.08 | 27,954 |
| 2023-05-23 | 430.00 | 434.50 | 429.44 | 430.00 | 368.80 | 9,386 |
| 2023-05-22 | 426.00 | 430.00 | 423.00 | 429.00 | 367.94 | 9,393 |
| 2023-05-19 | 420.00 | 428.00 | 420.00 | 425.00 | 364.51 | 41,280 |
| 2023-05-18 | 421.00 | 429.10 | 420.00 | 420.00 | 360.22 | 90,407 |
| 2023-05-17 | 421.00 | 428.20 | 419.00 | 419.00 | 359.37 | 66,045 |
| 2023-05-16 | 425.00 | 425.00 | 419.53 | 421.00 | 361.08 | 67,382 |
| 2023-05-15 | 427.00 | 430.00 | 420.00 | 428.00 | 367.08 | 8,264 |
| 2023-05-12 | 418.00 | 435.00 | 416.00 | 420.00 | 360.22 | 15,314 |
| 2023-05-11 | 418.00 | 423.80 | 416.00 | 419.00 | 359.37 | 307,432 |
| 2023-05-10 | 421.00 | 425.10 | 420.00 | 420.00 | 360.22 | 128,623 |
| 2023-05-09 | 429.00 | 434.00 | 420.00 | 424.00 | 363.65 | 66,814 |
| 2023-05-05 | 430.00 | 437.00 | 428.92 | 437.00 | 374.80 | 13,728 |
| 2023-05-04 | 422.00 | 440.00 | 418.04 | 426.00 | 365.37 | 82,582 |
| 2023-05-03 | 414.00 | 433.60 | 412.00 | 425.00 | 364.51 | 17,882 |
| 2023-05-02 | 426.00 | 431.00 | 410.00 | 413.00 | 354.22 | 122,570 |
| 2023-04-28 | 417.00 | 435.00 | 412.00 | 426.00 | 365.37 | 42,303 |
| 2023-04-27 | 399.00 | 413.00 | 388.00 | 411.00 | 352.50 | 759,155 |
| 2023-04-26 | 415.00 | 419.00 | 402.86 | 408.00 | 335.35 | 39,668 |
| 2023-04-25 | 415.00 | 434.00 | 410.00 | 415.00 | 341.10 | 58,792 |
| 2023-04-24 | 425.00 | 434.00 | 413.00 | 415.00 | 341.10 | 75,638 |
| 2023-04-21 | 410.00 | 434.50 | 410.00 | 413.00 | 339.46 | 55,151 |
| 2023-04-20 | 413.00 | 434.00 | 405.30 | 410.00 | 336.99 | 67,146 |
| 2023-04-19 | 411.00 | 440.00 | 401.73 | 408.00 | 335.35 | 549,959 |
| 2023-04-18 | 421.00 | 430.00 | 416.01 | 420.00 | 345.21 | 77,715 |
| 2023-04-17 | 430.00 | 439.00 | 422.12 | 429.00 | 352.61 | 50,126 |
| 2023-04-14 | 440.00 | 443.00 | 421.08 | 428.00 | 351.79 | 188,527 |
| 2023-04-13 | 430.00 | 435.00 | 425.00 | 428.00 | 351.79 | 889,243 |
| 2023-04-12 | 435.00 | 440.00 | 422.00 | 430.00 | 353.43 | 102,461 |
| 2023-04-11 | 430.00 | 451.75 | 418.00 | 430.00 | 353.43 | 140,071 |
| 2023-04-06 | 420.00 | 449.00 | 404.00 | 427.00 | 350.97 | 38,377 |
| 2023-04-05 | 441.00 | 450.00 | 432.00 | 438.00 | 360.01 | 39,911 |
| 2023-04-04 | 456.00 | 462.00 | 445.00 | 448.00 | 368.23 | 29,503 |
| 2023-04-03 | 454.00 | 489.00 | 440.00 | 450.00 | 369.87 | 74,446 |
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.