Robert Walters historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 690.00 | 698.00 | 686.00 | 690.00 | 547.85 | 141,096 |
| 2022-04-19 | 664.00 | 690.00 | 654.00 | 690.00 | 547.85 | 5,276 |
| 2022-04-14 | 672.00 | 680.00 | 664.00 | 670.00 | 531.97 | 27,483 |
| 2022-04-13 | 666.00 | 688.90 | 666.00 | 678.00 | 538.32 | 17,269 |
| 2022-04-12 | 686.00 | 686.00 | 652.00 | 670.00 | 531.97 | 17,415 |
| 2022-04-11 | 700.00 | 718.00 | 665.60 | 686.00 | 544.67 | 142,641 |
| 2022-04-08 | 702.00 | 717.20 | 688.00 | 690.00 | 547.85 | 12,541 |
| 2022-04-07 | 698.00 | 750.00 | 682.00 | 692.00 | 549.43 | 1,483,673 |
| 2022-04-06 | 694.00 | 698.00 | 678.00 | 678.00 | 538.32 | 452,188 |
| 2022-04-05 | 690.00 | 697.13 | 682.00 | 688.00 | 546.26 | 27,808 |
| 2022-04-04 | 684.00 | 696.00 | 684.00 | 690.00 | 547.85 | 178,826 |
| 2022-04-01 | 682.00 | 720.00 | 678.00 | 690.00 | 547.85 | 158,147 |
| 2022-03-31 | 680.00 | 700.00 | 668.00 | 700.00 | 555.79 | 21,959 |
| 2022-03-30 | 678.00 | 710.00 | 678.00 | 696.00 | 552.61 | 10,969 |
| 2022-03-29 | 648.00 | 698.00 | 648.00 | 680.00 | 539.91 | 13,531 |
| 2022-03-28 | 648.00 | 664.00 | 648.00 | 652.00 | 517.68 | 22,409 |
| 2022-03-25 | 642.00 | 660.00 | 642.00 | 656.00 | 520.85 | 8,876 |
| 2022-03-24 | 630.00 | 656.00 | 629.20 | 650.00 | 516.09 | 366,424 |
| 2022-03-23 | 650.00 | 650.00 | 626.00 | 646.00 | 512.91 | 29,047 |
| 2022-03-22 | 628.00 | 650.00 | 620.80 | 650.00 | 516.09 | 9,758 |
| 2022-03-21 | 612.00 | 638.00 | 612.00 | 628.00 | 498.62 | 7,363 |
| 2022-03-18 | 610.00 | 626.56 | 598.00 | 618.00 | 490.68 | 12,717 |
| 2022-03-17 | 610.00 | 628.00 | 598.00 | 610.00 | 484.33 | 3,717 |
| 2022-03-16 | 614.00 | 626.00 | 600.00 | 620.00 | 492.27 | 21,183 |
| 2022-03-15 | 606.00 | 620.00 | 600.00 | 600.00 | 476.39 | 9,772 |
| 2022-03-14 | 600.00 | 636.00 | 596.00 | 632.00 | 501.80 | 181,683 |
| 2022-03-11 | 572.00 | 596.96 | 572.00 | 582.00 | 462.10 | 162,184 |
| 2022-03-10 | 600.00 | 604.00 | 580.00 | 600.00 | 476.39 | 149,249 |
| 2022-03-09 | 604.00 | 604.00 | 588.00 | 600.00 | 476.39 | 108,470 |
| 2022-03-08 | 566.00 | 593.43 | 555.64 | 580.00 | 460.51 | 1,073,714 |
| 2022-03-07 | 562.00 | 577.36 | 499.00 | 542.00 | 430.34 | 28,454 |
| 2022-03-04 | 600.00 | 602.00 | 550.00 | 570.00 | 452.57 | 23,868 |
| 2022-03-03 | 634.00 | 634.00 | 590.00 | 618.00 | 490.68 | 8,348 |
| 2022-03-02 | 634.00 | 634.00 | 612.00 | 626.00 | 497.03 | 8,810 |
| 2022-03-01 | 650.00 | 650.00 | 614.00 | 632.00 | 501.80 | 66,624 |
| 2022-02-28 | 664.00 | 664.00 | 630.00 | 638.00 | 506.56 | 56,240 |
| 2022-02-25 | 664.00 | 670.00 | 640.00 | 670.00 | 531.97 | 66,936 |
| 2022-02-24 | 660.00 | 666.00 | 622.00 | 640.00 | 508.15 | 73,426 |
| 2022-02-23 | 690.00 | 690.00 | 671.12 | 686.00 | 544.67 | 84,483 |
| 2022-02-22 | 666.00 | 680.00 | 661.00 | 670.00 | 531.97 | 38,323 |
| 2022-02-21 | 684.00 | 692.00 | 670.00 | 692.00 | 549.43 | 2,910 |
| 2022-02-18 | 702.00 | 702.00 | 680.00 | 688.00 | 546.26 | 50,468 |
| 2022-02-17 | 680.00 | 692.00 | 670.00 | 684.00 | 543.08 | 26,678 |
| 2022-02-16 | 688.00 | 703.70 | 684.00 | 686.00 | 544.67 | 10,470 |
| 2022-02-15 | 680.00 | 708.00 | 680.00 | 690.00 | 547.85 | 21,847 |
| 2022-02-14 | 714.00 | 719.94 | 674.00 | 684.00 | 543.08 | 28,597 |
| 2022-02-11 | 730.00 | 738.00 | 721.92 | 730.00 | 579.61 | 2,998 |
| 2022-02-10 | 738.00 | 738.00 | 724.10 | 730.00 | 579.61 | 8,546 |
| 2022-02-09 | 724.00 | 730.00 | 714.00 | 720.00 | 571.67 | 8,580 |
| 2022-02-08 | 702.00 | 710.28 | 694.00 | 698.00 | 554.20 | 54,776 |
| 2022-02-07 | 720.00 | 728.00 | 705.00 | 710.00 | 563.73 | 42,338 |
| 2022-02-04 | 722.00 | 740.00 | 720.00 | 720.00 | 571.67 | 42,371 |
| 2022-02-03 | 704.00 | 740.00 | 704.00 | 740.00 | 587.55 | 44,141 |
| 2022-02-02 | 736.00 | 736.00 | 724.00 | 726.00 | 576.43 | 21,445 |
| 2022-02-01 | 730.00 | 752.00 | 648.66 | 720.00 | 571.67 | 89,428 |
| 2022-01-31 | 770.00 | 770.00 | 734.00 | 734.00 | 582.78 | 7,650 |
| 2022-01-28 | 756.00 | 771.68 | 745.85 | 746.00 | 592.31 | 36,852 |
| 2022-01-27 | 756.00 | 788.00 | 750.00 | 766.00 | 608.19 | 967,389 |
| 2022-01-26 | 776.00 | 780.00 | 756.00 | 770.00 | 611.36 | 11,090 |
| 2022-01-25 | 770.00 | 806.20 | 756.00 | 756.00 | 600.25 | 11,374 |
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.