Robert Walters historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 534.00 | 550.00 | 530.00 | 538.00 | 442.20 | 16,543 |
| 2023-01-05 | 528.00 | 548.00 | 528.00 | 548.00 | 450.42 | 3,249 |
| 2023-01-04 | 532.00 | 540.00 | 518.00 | 540.00 | 443.85 | 207,578 |
| 2023-01-03 | 520.00 | 536.58 | 510.00 | 520.00 | 427.41 | 16,989 |
| 2022-12-30 | 540.00 | 540.00 | 509.50 | 540.00 | 443.85 | 1,839 |
| 2022-12-29 | 538.00 | 538.00 | 514.00 | 514.00 | 422.48 | 924 |
| 2022-12-28 | 534.00 | 538.00 | 518.00 | 518.00 | 425.76 | 1,943 |
| 2022-12-23 | 530.00 | 534.00 | 510.00 | 528.00 | 433.98 | 10,340 |
| 2022-12-22 | 528.00 | 533.60 | 524.00 | 528.00 | 433.98 | 4,242 |
| 2022-12-21 | 514.00 | 523.00 | 514.00 | 518.00 | 425.76 | 13,854 |
| 2022-12-20 | 516.00 | 526.14 | 513.30 | 522.00 | 429.05 | 145,233 |
| 2022-12-19 | 516.00 | 516.00 | 492.60 | 516.00 | 424.12 | 9,018 |
| 2022-12-16 | 492.00 | 512.00 | 490.00 | 512.00 | 420.83 | 15,227 |
| 2022-12-15 | 516.00 | 530.00 | 490.00 | 490.00 | 402.75 | 72,556 |
| 2022-12-14 | 534.00 | 547.10 | 502.00 | 504.00 | 414.26 | 19,552 |
| 2022-12-13 | 540.00 | 550.00 | 532.00 | 532.00 | 437.27 | 6,384 |
| 2022-12-12 | 542.00 | 560.00 | 540.00 | 560.00 | 460.29 | 1,636 |
| 2022-12-09 | 540.00 | 557.10 | 540.00 | 542.00 | 445.49 | 10,831 |
| 2022-12-08 | 540.00 | 574.00 | 540.00 | 544.00 | 447.13 | 144,403 |
| 2022-12-07 | 558.00 | 558.48 | 545.20 | 558.00 | 458.64 | 12,705 |
| 2022-12-06 | 550.00 | 566.30 | 550.00 | 554.00 | 455.35 | 5,715 |
| 2022-12-05 | 580.00 | 598.00 | 550.00 | 550.00 | 452.07 | 15,878 |
| 2022-12-02 | 592.00 | 592.00 | 580.00 | 582.00 | 478.37 | 451,380 |
| 2022-12-01 | 570.00 | 620.00 | 569.70 | 600.00 | 493.16 | 33,895 |
| 2022-11-30 | 574.00 | 592.00 | 564.00 | 582.00 | 478.37 | 129,401 |
| 2022-11-29 | 572.00 | 572.00 | 567.60 | 572.00 | 470.15 | 3,248 |
| 2022-11-28 | 560.00 | 572.00 | 560.00 | 572.00 | 470.15 | 2,043 |
| 2022-11-25 | 560.00 | 574.00 | 560.00 | 570.00 | 468.50 | 2,370 |
| 2022-11-24 | 562.00 | 570.00 | 542.00 | 570.00 | 468.50 | 2,424 |
| 2022-11-23 | 560.00 | 562.00 | 545.00 | 562.00 | 461.93 | 1,601 |
| 2022-11-22 | 558.00 | 560.00 | 538.00 | 560.00 | 460.29 | 4,157 |
| 2022-11-21 | 538.00 | 562.00 | 532.00 | 562.00 | 461.93 | 7,046 |
| 2022-11-18 | 532.00 | 549.10 | 532.00 | 540.00 | 443.85 | 9,196 |
| 2022-11-17 | 528.00 | 546.80 | 528.00 | 528.00 | 433.98 | 3,228 |
| 2022-11-16 | 578.00 | 578.00 | 542.00 | 555.00 | 456.18 | 3,040 |
| 2022-11-15 | 548.00 | 578.00 | 520.00 | 578.00 | 475.08 | 17,362 |
| 2022-11-14 | 530.00 | 550.00 | 523.12 | 550.00 | 452.07 | 7,804 |
| 2022-11-11 | 540.00 | 540.00 | 518.00 | 530.00 | 435.63 | 343,473 |
| 2022-11-10 | 530.00 | 537.52 | 526.00 | 530.00 | 435.63 | 4,015 |
| 2022-11-09 | 530.00 | 548.00 | 528.00 | 530.00 | 435.63 | 53,532 |
| 2022-11-08 | 538.00 | 548.40 | 522.00 | 532.00 | 437.27 | 21,948 |
| 2022-11-07 | 516.00 | 540.00 | 514.20 | 540.00 | 443.85 | 23,720 |
| 2022-11-04 | 518.00 | 520.00 | 500.00 | 520.00 | 427.41 | 3,222 |
| 2022-11-03 | 518.00 | 518.00 | 508.00 | 518.00 | 425.76 | 1,186 |
| 2022-11-02 | 510.00 | 522.00 | 508.00 | 510.00 | 419.19 | 908,478 |
| 2022-11-01 | 506.00 | 512.00 | 500.00 | 508.00 | 417.54 | 6,990 |
| 2022-10-31 | 496.00 | 515.00 | 496.00 | 500.00 | 410.97 | 1,541,629 |
| 2022-10-28 | 518.00 | 520.00 | 492.70 | 520.00 | 427.41 | 108,461 |
| 2022-10-27 | 500.00 | 505.00 | 499.10 | 500.00 | 410.97 | 224,438 |
| 2022-10-26 | 506.00 | 517.46 | 500.00 | 500.00 | 410.97 | 75,464 |
| 2022-10-25 | 508.00 | 508.00 | 486.65 | 508.00 | 417.54 | 2,386 |
| 2022-10-24 | 488.00 | 510.00 | 481.00 | 484.00 | 397.82 | 148,459 |
| 2022-10-21 | 480.00 | 500.00 | 480.00 | 495.00 | 406.86 | 1,766 |
| 2022-10-20 | 479.20 | 484.00 | 479.00 | 484.00 | 397.82 | 6,000 |
| 2022-10-19 | 470.00 | 482.40 | 460.00 | 479.00 | 393.71 | 11,856 |
| 2022-10-18 | 474.00 | 483.92 | 460.80 | 470.00 | 386.31 | 7,990 |
| 2022-10-17 | 475.00 | 476.00 | 461.00 | 476.00 | 391.24 | 3,267 |
| 2022-10-14 | 469.00 | 469.00 | 450.00 | 460.00 | 378.09 | 27,775 |
| 2022-10-13 | 486.00 | 486.00 | 454.00 | 454.00 | 373.16 | 29,828 |
| 2022-10-12 | 485.00 | 508.00 | 484.94 | 485.00 | 398.64 | 35,184 |
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.