Robert Walters historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	128.00	131.50	116.00	119.00	119.00	131,376
2026-07-29	122.50	125.00	117.51	120.50	120.50	188,168
2026-07-28	117.00	125.00	109.00	125.00	125.00	140,502
2026-07-27	114.50	117.00	109.00	112.00	112.00	53,618
2026-07-24	116.50	122.50	107.50	114.00	114.00	153,866
2026-07-23	118.00	121.00	114.00	114.00	114.00	102,055
2026-07-22	113.00	118.00	108.00	118.00	118.00	118,480
2026-07-21	113.00	114.00	109.00	111.50	111.50	53,471
2026-07-20	109.00	114.00	102.00	113.00	113.00	201,391
2026-07-17	100.00	109.00	100.00	109.00	109.00	332,946
2026-07-16	95.800	103.40	92.980	103.00	103.00	354,638
2026-07-15	99.800	102.50	94.600	95.600	95.600	183,365
2026-07-14	102.50	102.50	92.000	96.400	96.400	467,285
2026-07-13	84.800	105.00	82.200	105.00	105.00	682,936
2026-07-10	85.000	85.000	83.400	84.200	84.200	510,696
2026-07-09	85.000	85.000	81.000	83.000	83.000	49,742
2026-07-08	83.000	85.000	83.000	85.000	85.000	29,684
2026-07-07	83.000	85.000	83.000	85.000	85.000	11,437
2026-07-06	82.600	85.000	82.600	85.000	85.000	53,211
2026-07-03	85.000	85.000	82.200	85.000	85.000	29,631
2026-07-02	84.200	84.200	82.000	82.600	82.600	5,780
2026-07-01	83.600	84.200	80.400	83.000	83.000	26,805
2026-06-30	84.000	85.000	81.140	84.000	84.000	37,041
2026-06-29	85.000	85.000	80.800	83.000	83.000	35,486
2026-06-26	83.400	85.000	82.000	85.000	85.000	33,240
2026-06-25	83.200	85.000	82.630	85.000	85.000	58,668
2026-06-24	83.200	83.727	80.000	82.000	82.000	40,568
2026-06-23	83.000	83.000	81.968	82.500	82.500	119,248
2026-06-22	83.000	84.800	82.660	84.000	84.000	4,110
2026-06-19	82.200	84.000	82.200	82.800	82.800	224,359
2026-06-18	83.800	84.600	82.848	84.000	84.000	47,090
2026-06-17	84.600	87.800	83.616	84.600	84.600	16,278
2026-06-16	87.400	87.800	82.200	84.600	84.600	49,385
2026-06-15	84.000	88.000	83.200	84.000	84.000	25,412
2026-06-12	85.000	88.400	84.000	85.000	85.000	107,379
2026-06-11	85.000	88.400	84.000	84.000	84.000	34,373
2026-06-10	84.200	86.000	84.000	85.000	85.000	18,800
2026-06-09	85.600	91.400	84.000	86.000	86.000	28,639
2026-06-08	86.600	87.800	85.400	85.400	85.400	173,358
2026-06-05	87.000	91.800	85.000	87.000	87.000	96,896
2026-06-04	87.200	91.800	86.400	86.400	86.400	61,483
2026-06-03	85.200	91.000	85.200	91.000	91.000	48,921
2026-06-02	90.800	90.800	84.600	90.000	90.000	35,809
2026-06-01	85.000	87.000	85.000	85.400	85.400	91,991
2026-05-29	85.000	90.800	85.000	85.400	85.400	157,149
2026-05-28	86.600	90.800	86.000	86.000	86.000	37,347
2026-05-27	90.600	90.800	88.000	89.000	89.000	7,321
2026-05-26	87.000	92.800	86.000	89.200	89.200	92,062
2026-05-22	88.400	93.000	86.336	93.000	93.000	28,485
2026-05-21	88.400	92.800	88.400	88.400	88.400	29,411
2026-05-20	88.400	90.000	86.600	86.600	86.600	27,133
2026-05-19	92.800	92.800	88.200	88.200	88.200	10,724
2026-05-18	88.400	92.800	88.400	88.600	88.600	19,798
2026-05-15	88.600	94.800	88.400	88.400	88.400	12,915
2026-05-14	89.600	96.800	88.400	88.400	88.400	90,793
2026-05-13	93.000	95.800	92.104	93.000	93.000	9,223
2026-05-12	90.800	96.000	88.200	96.000	96.000	96,758
2026-05-11	94.000	95.400	91.000	92.000	92.000	15,265
2026-05-08	93.000	94.800	92.000	93.000	93.000	722,516
2026-05-07	96.800	96.800	91.400	93.000	93.000	112,217

← NewerPage 2 of 22 · 1,269 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.