Robert Walters historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 499.00 | 523.90 | 493.00 | 518.00 | 420.42 | 69,643 |
| 2022-07-15 | 490.00 | 500.00 | 490.00 | 490.00 | 397.70 | 9,668 |
| 2022-07-14 | 530.00 | 531.76 | 490.00 | 490.00 | 397.70 | 15,499 |
| 2022-07-13 | 528.00 | 540.00 | 522.00 | 540.00 | 438.28 | 9,102 |
| 2022-07-12 | 550.00 | 550.04 | 526.00 | 526.00 | 426.91 | 14,458 |
| 2022-07-11 | 554.00 | 554.00 | 532.00 | 548.00 | 444.77 | 10,703 |
| 2022-07-08 | 530.00 | 550.00 | 523.76 | 532.00 | 431.78 | 78,598 |
| 2022-07-07 | 528.00 | 548.00 | 520.00 | 526.00 | 426.91 | 63,684 |
| 2022-07-06 | 510.00 | 542.00 | 491.00 | 510.00 | 413.93 | 58,392 |
| 2022-07-05 | 508.00 | 515.44 | 476.65 | 509.00 | 413.12 | 4,171 |
| 2022-07-04 | 483.00 | 494.00 | 472.10 | 475.00 | 385.52 | 6,110 |
| 2022-07-01 | 490.00 | 490.00 | 472.10 | 482.00 | 391.20 | 3,684 |
| 2022-06-30 | 470.00 | 488.54 | 470.00 | 470.00 | 381.46 | 11,480 |
| 2022-06-29 | 478.00 | 485.00 | 476.80 | 482.00 | 391.20 | 3,064 |
| 2022-06-28 | 478.00 | 478.00 | 466.00 | 470.00 | 381.46 | 9,585 |
| 2022-06-27 | 461.00 | 474.00 | 461.00 | 474.00 | 384.71 | 9,114 |
| 2022-06-24 | 475.00 | 475.00 | 465.00 | 471.00 | 382.28 | 12,883 |
| 2022-06-23 | 477.00 | 477.00 | 454.00 | 454.00 | 368.48 | 3,512 |
| 2022-06-22 | 458.00 | 472.00 | 448.15 | 472.00 | 383.09 | 273,193 |
| 2022-06-21 | 451.00 | 477.00 | 446.00 | 463.00 | 375.78 | 195,262 |
| 2022-06-20 | 460.00 | 460.00 | 444.75 | 451.50 | 366.45 | 4,341 |
| 2022-06-17 | 466.00 | 469.00 | 448.00 | 448.00 | 363.61 | 31,198 |
| 2022-06-16 | 467.00 | 478.00 | 460.00 | 470.00 | 381.46 | 5,372 |
| 2022-06-15 | 461.00 | 476.80 | 461.00 | 470.00 | 381.46 | 2,957 |
| 2022-06-14 | 500.00 | 500.00 | 460.00 | 460.00 | 373.35 | 12,120 |
| 2022-06-13 | 500.00 | 520.00 | 500.00 | 500.00 | 405.81 | 6,559 |
| 2022-06-10 | 504.00 | 518.00 | 500.00 | 500.00 | 405.81 | 2,372 |
| 2022-06-09 | 500.00 | 519.00 | 500.00 | 508.00 | 412.31 | 17,871 |
| 2022-06-08 | 534.00 | 534.00 | 500.00 | 500.00 | 405.81 | 4,604 |
| 2022-06-07 | 510.00 | 538.00 | 500.32 | 536.00 | 435.03 | 7,720 |
| 2022-06-06 | 500.00 | 521.12 | 500.00 | 514.00 | 417.17 | 9,976 |
| 2022-06-01 | 500.00 | 538.00 | 500.00 | 522.00 | 423.67 | 4,359 |
| 2022-05-31 | 518.00 | 532.50 | 500.00 | 500.00 | 405.81 | 9,897 |
| 2022-05-30 | 534.00 | 540.00 | 520.00 | 520.00 | 422.04 | 6,719 |
| 2022-05-27 | 514.00 | 550.00 | 514.00 | 536.00 | 435.03 | 5,947 |
| 2022-05-26 | 512.00 | 538.00 | 512.00 | 528.00 | 428.54 | 2,756 |
| 2022-05-25 | 534.00 | 542.00 | 514.00 | 520.00 | 422.04 | 13,686 |
| 2022-05-24 | 530.00 | 550.00 | 526.00 | 550.00 | 446.39 | 10,068 |
| 2022-05-23 | 538.00 | 550.00 | 506.00 | 514.00 | 417.17 | 14,174 |
| 2022-05-20 | 530.00 | 550.00 | 528.00 | 550.00 | 446.39 | 8,853 |
| 2022-05-19 | 526.00 | 548.00 | 526.00 | 528.00 | 428.54 | 9,785 |
| 2022-05-18 | 538.00 | 548.00 | 528.00 | 542.00 | 439.90 | 686,955 |
| 2022-05-17 | 506.00 | 550.00 | 504.00 | 550.00 | 446.39 | 16,968 |
| 2022-05-16 | 556.00 | 566.80 | 506.00 | 506.00 | 410.68 | 39,678 |
| 2022-05-13 | 562.00 | 568.00 | 538.00 | 538.00 | 436.65 | 8,242 |
| 2022-05-12 | 554.00 | 580.00 | 550.00 | 552.00 | 448.02 | 271,919 |
| 2022-05-11 | 586.00 | 598.00 | 580.00 | 592.00 | 480.48 | 96,559 |
| 2022-05-10 | 600.00 | 604.06 | 590.00 | 592.00 | 480.48 | 25,263 |
| 2022-05-09 | 598.00 | 610.96 | 597.20 | 598.00 | 485.35 | 2,216 |
| 2022-05-06 | 598.00 | 607.60 | 592.00 | 594.00 | 482.10 | 428,651 |
| 2022-05-05 | 616.00 | 632.20 | 600.00 | 600.00 | 486.97 | 12,602 |
| 2022-05-04 | 610.00 | 628.00 | 610.00 | 628.00 | 509.70 | 4,027 |
| 2022-05-03 | 620.00 | 622.00 | 610.00 | 610.00 | 495.09 | 6,795 |
| 2022-04-29 | 648.00 | 665.80 | 610.00 | 620.00 | 503.21 | 1,783,939 |
| 2022-04-28 | 656.00 | 656.00 | 638.00 | 638.00 | 517.82 | 16,630 |
| 2022-04-27 | 650.00 | 652.00 | 642.00 | 646.00 | 524.31 | 446,049 |
| 2022-04-26 | 652.00 | 658.00 | 642.00 | 650.00 | 527.56 | 747,945 |
| 2022-04-25 | 662.00 | 662.00 | 650.00 | 654.00 | 530.80 | 4,466 |
| 2022-04-22 | 686.00 | 687.50 | 658.00 | 670.00 | 543.79 | 513,115 |
| 2022-04-21 | 660.00 | 676.00 | 660.00 | 670.00 | 543.79 | 84,937 |
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.