Robert Walters historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 804.00 | 804.00 | 780.00 | 780.00 | 619.30 | 66,765 |
| 2022-01-21 | 808.00 | 820.00 | 770.80 | 772.00 | 612.95 | 21,271 |
| 2022-01-20 | 816.00 | 840.00 | 802.00 | 840.00 | 666.94 | 10,910 |
| 2022-01-19 | 836.00 | 846.80 | 804.00 | 804.00 | 638.36 | 22,855 |
| 2022-01-18 | 862.00 | 870.40 | 838.00 | 838.00 | 665.36 | 10,098 |
| 2022-01-17 | 870.00 | 878.00 | 856.00 | 862.00 | 684.41 | 67,852 |
| 2022-01-14 | 878.00 | 878.00 | 850.00 | 862.00 | 684.41 | 18,593 |
| 2022-01-13 | 850.00 | 892.00 | 847.23 | 860.00 | 682.82 | 717,928 |
| 2022-01-12 | 844.00 | 850.00 | 832.00 | 846.00 | 671.71 | 194,258 |
| 2022-01-11 | 840.00 | 844.00 | 815.54 | 842.00 | 668.53 | 182,432 |
| 2022-01-10 | 802.00 | 818.00 | 795.78 | 810.00 | 643.12 | 31,673 |
| 2022-01-07 | 820.00 | 822.00 | 793.00 | 794.00 | 630.42 | 104,426 |
| 2022-01-06 | 794.00 | 820.00 | 788.00 | 820.00 | 651.06 | 54,106 |
| 2022-01-05 | 804.00 | 804.00 | 782.00 | 782.00 | 620.89 | 46,001 |
| 2022-01-04 | 774.00 | 809.35 | 771.80 | 782.00 | 620.89 | 43,367 |
| 2021-12-31 | 776.00 | 781.74 | 763.00 | 770.00 | 611.36 | 1,456 |
| 2021-12-30 | 780.00 | 790.00 | 772.00 | 790.00 | 627.24 | 3,277 |
| 2021-12-29 | 778.00 | 790.00 | 770.00 | 790.00 | 627.24 | 5,331 |
| 2021-12-24 | 774.00 | 790.90 | 752.00 | 770.00 | 611.36 | 4,297 |
| 2021-12-23 | 778.00 | 798.00 | 772.00 | 790.00 | 627.24 | 4,422 |
| 2021-12-22 | 774.00 | 796.00 | 754.00 | 790.00 | 627.24 | 16,431 |
| 2021-12-21 | 782.00 | 800.00 | 778.00 | 800.00 | 635.18 | 8,338 |
| 2021-12-20 | 800.00 | 800.00 | 772.00 | 784.00 | 622.48 | 5,952 |
| 2021-12-17 | 800.00 | 804.00 | 776.00 | 804.00 | 638.36 | 15,554 |
| 2021-12-16 | 772.00 | 798.00 | 750.00 | 768.00 | 609.78 | 52,038 |
| 2021-12-15 | 742.00 | 764.00 | 742.00 | 758.00 | 601.84 | 26,554 |
| 2021-12-14 | 754.00 | 776.40 | 740.00 | 740.00 | 587.55 | 75,474 |
| 2021-12-13 | 768.00 | 782.00 | 753.80 | 780.00 | 619.30 | 11,832 |
| 2021-12-10 | 770.00 | 778.00 | 767.20 | 768.00 | 609.78 | 5,496 |
| 2021-12-09 | 784.00 | 794.00 | 772.18 | 794.00 | 630.42 | 12,907 |
| 2021-12-08 | 786.00 | 800.00 | 778.10 | 800.00 | 635.18 | 6,623 |
| 2021-12-07 | 770.00 | 788.00 | 754.60 | 788.00 | 625.66 | 10,285 |
| 2021-12-06 | 750.00 | 772.00 | 747.40 | 772.00 | 612.95 | 93,555 |
| 2021-12-03 | 754.00 | 764.00 | 754.00 | 760.00 | 603.42 | 4,059 |
| 2021-12-02 | 752.00 | 770.80 | 752.00 | 760.00 | 603.42 | 6,735 |
| 2021-12-01 | 778.00 | 778.00 | 762.00 | 762.00 | 605.01 | 2,099 |
| 2021-11-30 | 760.00 | 774.00 | 727.70 | 774.00 | 614.54 | 35,149 |
| 2021-11-29 | 734.00 | 760.00 | 734.00 | 760.00 | 603.42 | 58,240 |
| 2021-11-26 | 736.00 | 759.68 | 732.00 | 748.00 | 593.90 | 35,938 |
| 2021-11-25 | 788.00 | 794.00 | 730.00 | 756.00 | 600.25 | 2,429,205 |
| 2021-11-24 | 790.00 | 802.00 | 782.36 | 786.00 | 624.07 | 29,266 |
| 2021-11-23 | 808.00 | 814.40 | 786.00 | 786.00 | 624.07 | 133,835 |
| 2021-11-22 | 806.00 | 824.00 | 804.00 | 808.00 | 641.54 | 85,616 |
| 2021-11-19 | 810.00 | 826.00 | 800.00 | 826.00 | 655.83 | 52,352 |
| 2021-11-18 | 798.00 | 822.40 | 797.90 | 808.00 | 641.54 | 3,660 |
| 2021-11-17 | 802.00 | 822.00 | 798.00 | 800.00 | 635.18 | 54,351 |
| 2021-11-16 | 802.00 | 820.00 | 798.00 | 798.00 | 633.60 | 28,108 |
| 2021-11-15 | 820.00 | 830.00 | 804.00 | 830.00 | 659.00 | 5,374 |
| 2021-11-12 | 800.00 | 826.00 | 798.00 | 824.00 | 654.24 | 7,741 |
| 2021-11-11 | 816.00 | 826.00 | 800.00 | 826.00 | 655.83 | 14,580 |
| 2021-11-10 | 798.00 | 808.00 | 796.00 | 800.00 | 635.18 | 138,640 |
| 2021-11-09 | 796.00 | 815.00 | 796.00 | 810.00 | 643.12 | 214,434 |
| 2021-11-08 | 806.00 | 822.00 | 798.00 | 798.00 | 633.60 | 4,244 |
| 2021-11-05 | 804.00 | 826.00 | 791.72 | 826.00 | 655.83 | 335,896 |
| 2021-11-04 | 810.00 | 826.00 | 780.64 | 792.00 | 628.83 | 56,183 |
| 2021-11-03 | 850.00 | 850.00 | 815.00 | 820.00 | 651.06 | 32,658 |
| 2021-11-02 | 822.00 | 848.00 | 812.00 | 828.00 | 657.42 | 10,643 |
| 2021-11-01 | 812.00 | 846.00 | 806.00 | 840.00 | 666.94 | 30,310 |
| 2021-10-29 | 822.00 | 850.00 | 815.90 | 850.00 | 674.88 | 13,275 |
| 2021-10-28 | 820.00 | 843.88 | 807.80 | 808.00 | 641.54 | 26,232 |
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.