Robert Walters historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	470.00	489.00	450.00	450.00	369.87	126,181
2023-03-30	482.00	482.00	459.88	462.00	379.74	24,909
2023-03-29	480.00	488.00	471.09	476.50	391.65	60,608
2023-03-28	484.00	485.00	480.00	482.00	396.17	174,910
2023-03-27	474.00	488.00	474.00	482.00	396.17	65,906
2023-03-24	481.00	488.00	478.00	483.00	397.00	38,266
2023-03-23	495.00	499.00	479.74	481.00	395.35	12,030
2023-03-22	502.00	513.99	495.00	500.00	410.97	33,478
2023-03-21	504.00	515.90	504.00	512.00	420.83	17,650
2023-03-20	512.00	517.20	508.00	508.00	417.54	20,920
2023-03-17	522.00	538.00	520.00	520.00	427.41	8,201
2023-03-16	526.00	538.00	515.50	528.00	433.98	6,701
2023-03-15	540.00	540.00	505.50	516.00	424.12	29,162
2023-03-14	510.00	530.00	510.00	522.00	429.05	32,347
2023-03-13	540.00	550.00	512.00	512.00	420.83	54,407
2023-03-10	510.00	580.00	481.00	560.00	460.29	382,089
2023-03-09	510.00	510.00	492.00	492.00	404.39	21,845
2023-03-08	502.00	510.50	502.00	506.00	415.90	19,217
2023-03-07	510.00	510.00	503.00	503.50	413.85	24,620
2023-03-06	508.00	538.00	508.00	519.00	426.59	28,186
2023-03-03	514.00	530.00	514.00	520.00	427.41	21,955
2023-03-02	500.00	524.00	500.00	518.00	425.76	12,885
2023-03-01	500.00	516.00	500.00	510.00	419.19	43,734
2023-02-28	506.00	508.00	506.00	506.00	415.90	63,293
2023-02-27	490.00	508.80	490.00	500.00	410.97	35,428
2023-02-24	499.00	502.00	490.00	490.00	402.75	46,134
2023-02-23	500.00	508.00	498.00	498.00	409.33	55,008
2023-02-22	502.00	508.10	498.00	500.00	410.97	23,947
2023-02-21	520.00	523.92	500.00	500.00	410.97	178,465
2023-02-20	526.00	531.00	502.00	524.00	430.70	143,634
2023-02-17	518.00	528.00	511.00	526.00	432.34	81,308
2023-02-16	524.00	542.00	520.00	542.00	445.49	18,465
2023-02-15	500.00	518.00	485.44	510.00	419.19	35,665
2023-02-14	502.00	508.00	494.00	508.00	417.54	174,724
2023-02-13	518.00	518.00	490.00	506.00	415.90	34,465
2023-02-10	502.00	522.00	500.00	515.00	423.30	26,542
2023-02-09	500.00	524.00	490.00	510.00	419.19	152,754
2023-02-08	520.00	529.50	500.00	500.00	410.97	24,108
2023-02-07	520.00	534.00	520.00	520.00	427.41	31,265
2023-02-06	544.00	544.00	512.00	530.00	435.63	120,903
2023-02-03	500.00	540.00	500.00	540.00	443.85	36,918
2023-02-02	502.00	528.00	502.00	520.00	427.41	84,149
2023-02-01	502.00	525.40	502.00	502.00	412.61	4,192
2023-01-31	502.00	506.00	502.00	502.00	412.61	3,056
2023-01-30	502.00	524.00	502.00	502.00	412.61	4,216
2023-01-27	502.00	516.00	502.00	502.00	412.61	14,696
2023-01-26	502.00	513.67	500.00	502.00	412.61	1,581
2023-01-25	528.00	528.00	503.56	514.00	422.48	33,150
2023-01-24	504.00	526.00	501.82	504.00	414.26	345
2023-01-23	500.00	505.00	500.00	500.00	410.97	96,531
2023-01-20	497.00	507.00	497.00	497.00	408.50	15,541
2023-01-19	498.00	524.00	498.00	498.00	409.33	2,534
2023-01-18	502.00	524.00	502.00	502.00	412.61	294,893
2023-01-17	504.00	510.00	493.00	493.00	405.22	118,546
2023-01-16	516.00	536.64	500.00	510.00	419.19	23,175
2023-01-13	500.00	516.00	500.00	500.00	410.97	19,127
2023-01-12	504.00	506.00	490.00	500.00	410.97	140,100
2023-01-11	522.00	528.00	493.00	495.00	406.86	70,668
2023-01-10	522.00	527.70	475.00	522.00	429.05	75,128
2023-01-09	540.00	558.00	540.00	540.00	443.85	24,286

← NewerPage 16 of 22 · 1,262 trading daysOlder →

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.