Robert Walters historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 497.00 | 515.30 | 491.00 | 492.00 | 404.39 | 51,013 |
| 2022-10-10 | 481.00 | 508.00 | 481.00 | 490.00 | 402.75 | 26,262 |
| 2022-10-07 | 489.00 | 492.30 | 467.00 | 482.00 | 396.17 | 17,903 |
| 2022-10-06 | 483.00 | 483.00 | 468.12 | 480.00 | 394.53 | 1,261 |
| 2022-10-05 | 451.00 | 474.75 | 451.00 | 456.00 | 374.80 | 666,095 |
| 2022-10-04 | 473.00 | 473.00 | 451.00 | 471.00 | 387.13 | 169,954 |
| 2022-10-03 | 464.00 | 465.00 | 450.00 | 458.00 | 376.45 | 13,421 |
| 2022-09-30 | 450.00 | 460.00 | 445.00 | 458.00 | 376.45 | 284,753 |
| 2022-09-29 | 482.00 | 482.36 | 418.08 | 440.00 | 361.65 | 54,365 |
| 2022-09-28 | 482.00 | 482.00 | 457.00 | 482.00 | 396.17 | 342,711 |
| 2022-09-27 | 469.00 | 487.40 | 456.00 | 473.00 | 388.78 | 137,868 |
| 2022-09-26 | 490.00 | 490.00 | 460.96 | 490.00 | 402.75 | 942 |
| 2022-09-23 | 481.00 | 490.00 | 461.00 | 490.00 | 402.75 | 4,754 |
| 2022-09-22 | 490.00 | 516.00 | 479.00 | 480.00 | 394.53 | 197,495 |
| 2022-09-21 | 481.00 | 492.76 | 481.00 | 481.00 | 395.35 | 49,074 |
| 2022-09-20 | 492.00 | 504.00 | 482.00 | 500.00 | 410.97 | 494,986 |
| 2022-09-16 | 486.00 | 497.00 | 480.00 | 480.00 | 394.53 | 158,063 |
| 2022-09-15 | 500.00 | 501.00 | 496.63 | 500.00 | 410.97 | 2,649 |
| 2022-09-14 | 485.00 | 504.40 | 485.00 | 500.00 | 410.97 | 479,914 |
| 2022-09-13 | 490.00 | 505.00 | 490.00 | 490.00 | 402.75 | 6,975 |
| 2022-09-12 | 506.00 | 510.00 | 493.00 | 496.00 | 407.68 | 12,511 |
| 2022-09-09 | 510.00 | 518.00 | 495.00 | 495.00 | 406.86 | 5,883 |
| 2022-09-08 | 500.00 | 516.23 | 485.00 | 510.00 | 419.19 | 431,922 |
| 2022-09-07 | 510.00 | 518.00 | 494.32 | 502.00 | 412.61 | 1,808 |
| 2022-09-06 | 502.00 | 511.21 | 502.00 | 509.00 | 418.37 | 75 |
| 2022-09-05 | 497.00 | 506.00 | 492.90 | 500.00 | 410.97 | 107,371 |
| 2022-09-02 | 491.00 | 520.00 | 488.64 | 520.00 | 427.41 | 14,902 |
| 2022-09-01 | 494.00 | 514.80 | 494.00 | 494.00 | 406.04 | 51,038 |
| 2022-08-31 | 518.00 | 518.00 | 506.00 | 518.00 | 420.42 | 925 |
| 2022-08-30 | 506.00 | 536.04 | 506.00 | 506.00 | 410.68 | 9,946 |
| 2022-08-26 | 534.80 | 534.80 | 512.00 | 517.00 | 419.61 | 2,938 |
| 2022-08-25 | 530.00 | 533.84 | 510.00 | 518.00 | 420.42 | 34,644 |
| 2022-08-24 | 514.20 | 522.60 | 512.00 | 517.00 | 419.61 | 500,216 |
| 2022-08-23 | 506.00 | 512.00 | 504.00 | 504.00 | 409.06 | 4,417 |
| 2022-08-22 | 514.00 | 534.00 | 500.00 | 514.00 | 417.17 | 52,489 |
| 2022-08-19 | 512.00 | 550.00 | 512.00 | 550.00 | 446.39 | 4,743 |
| 2022-08-18 | 532.00 | 546.82 | 522.00 | 544.00 | 441.52 | 39,397 |
| 2022-08-17 | 526.00 | 526.00 | 508.00 | 508.00 | 412.31 | 26,325 |
| 2022-08-16 | 528.00 | 534.00 | 502.00 | 534.00 | 433.41 | 679 |
| 2022-08-15 | 508.00 | 516.60 | 508.00 | 508.00 | 412.31 | 4,665 |
| 2022-08-12 | 514.00 | 528.00 | 502.00 | 521.00 | 422.86 | 9,111 |
| 2022-08-11 | 518.00 | 532.00 | 500.00 | 516.00 | 418.80 | 302,418 |
| 2022-08-10 | 514.00 | 516.53 | 499.00 | 499.00 | 405.00 | 8,561 |
| 2022-08-09 | 500.00 | 515.28 | 500.00 | 500.00 | 405.81 | 2,787 |
| 2022-08-08 | 530.00 | 530.00 | 500.00 | 510.00 | 413.93 | 16,905 |
| 2022-08-05 | 530.00 | 530.00 | 516.00 | 518.00 | 420.42 | 4,691 |
| 2022-08-04 | 512.00 | 530.00 | 502.00 | 530.00 | 430.16 | 1,675 |
| 2022-08-03 | 520.00 | 535.00 | 496.00 | 520.00 | 422.04 | 78,777 |
| 2022-08-02 | 542.00 | 563.60 | 520.00 | 520.00 | 422.04 | 26,493 |
| 2022-08-01 | 550.00 | 572.00 | 544.00 | 544.00 | 441.52 | 11,403 |
| 2022-07-29 | 540.00 | 560.00 | 540.00 | 542.00 | 439.90 | 6,336 |
| 2022-07-28 | 520.00 | 548.00 | 520.00 | 548.00 | 444.77 | 80,451 |
| 2022-07-27 | 514.00 | 540.00 | 510.00 | 520.00 | 422.04 | 7,274 |
| 2022-07-26 | 520.00 | 526.00 | 490.00 | 490.00 | 397.70 | 952 |
| 2022-07-25 | 514.00 | 528.00 | 514.00 | 528.00 | 428.54 | 5,501 |
| 2022-07-22 | 526.00 | 528.00 | 516.00 | 528.00 | 428.54 | 14,541 |
| 2022-07-21 | 491.00 | 521.80 | 491.00 | 514.00 | 417.17 | 6,211 |
| 2022-07-20 | 510.00 | 524.00 | 504.19 | 524.00 | 425.29 | 2,738 |
| 2022-07-19 | 518.00 | 522.00 | 506.50 | 508.00 | 412.31 | 19,099 |
| 2022-07-18 | 499.00 | 523.90 | 493.00 | 518.00 | 420.42 | 69,643 |
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.