Robert Walters historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	97.000	97.000	91.600	91.800	91.800	86,516
2026-05-05	97.000	97.000	91.400	92.600	92.600	122,996
2026-05-01	95.000	98.800	92.600	95.200	95.200	218,929
2026-04-30	95.000	98.800	92.600	95.000	95.000	112,956
2026-04-29	92.600	96.800	92.400	93.000	93.000	32,029
2026-04-28	94.000	95.000	93.789	94.400	94.400	51,638
2026-04-27	97.400	99.600	95.200	95.800	95.800	128,091
2026-04-24	97.000	99.600	97.000	97.000	97.000	13,881
2026-04-23	100.50	102.00	97.600	97.600	97.600	55,801
2026-04-22	101.00	105.00	98.200	98.600	98.600	81,419
2026-04-21	102.00	104.50	96.800	96.800	96.800	33,470
2026-04-20	99.600	109.00	98.400	102.50	102.50	116,770
2026-04-17	94.000	105.00	94.000	103.00	103.00	158,711
2026-04-16	92.000	100.33	89.800	95.200	95.200	356,363
2026-04-15	85.000	92.000	85.000	91.000	91.000	155,799
2026-04-14	85.200	87.400	83.943	84.600	84.600	48,270
2026-04-13	86.200	89.200	83.000	85.000	85.000	74,073
2026-04-10	89.400	89.400	84.000	85.600	85.600	75,262
2026-04-09	84.800	86.800	83.200	85.400	85.400	43,336
2026-04-08	86.200	89.400	84.800	85.400	85.400	60,824
2026-04-07	90.000	90.000	84.800	84.800	84.800	16,638
2026-04-02	90.000	90.000	87.000	87.000	87.000	31,250
2026-04-01	84.200	89.200	84.200	88.000	88.000	93,536
2026-03-31	85.000	85.000	82.000	83.400	83.400	17,572
2026-03-30	81.600	85.000	80.800	84.400	84.400	106,652
2026-03-27	78.600	84.800	78.000	84.800	84.800	481,530
2026-03-26	79.200	83.600	78.000	83.600	83.600	578,625
2026-03-25	79.200	82.600	76.730	79.200	79.200	933,212
2026-03-24	83.000	84.800	76.000	78.200	78.200	545,760
2026-03-23	84.800	85.000	81.020	85.000	85.000	85,733
2026-03-20	85.000	86.800	83.000	84.000	84.000	197,084
2026-03-19	87.800	90.400	85.151	85.800	85.800	74,298
2026-03-18	88.200	90.500	86.000	87.800	87.800	384,933
2026-03-17	90.800	90.800	87.600	88.800	88.800	172,008
2026-03-16	93.200	96.800	85.600	89.000	89.000	333,586
2026-03-13	94.000	97.000	92.799	93.000	93.000	221,497
2026-03-12	96.400	99.400	95.221	96.000	96.000	135,601
2026-03-11	102.50	107.50	94.000	94.800	94.800	894,125
2026-03-10	105.50	111.50	103.00	103.00	103.00	120,625
2026-03-09	110.00	111.50	103.50	103.50	103.50	114,128
2026-03-06	112.00	116.50	108.54	110.00	110.00	36,053
2026-03-05	112.00	116.50	109.75	110.00	110.00	67,566
2026-03-04	112.50	115.50	111.50	112.50	112.50	33,006
2026-03-03	116.50	126.00	108.17	111.50	111.50	139,780
2026-03-02	121.00	123.50	117.50	117.50	117.50	54,011
2026-02-27	121.00	125.50	121.00	121.00	121.00	140,617
2026-02-26	125.50	125.50	121.50	121.50	121.50	6,885
2026-02-25	123.50	125.50	121.50	123.00	123.00	10,310
2026-02-24	126.00	126.00	121.00	125.50	125.50	17,703
2026-02-23	123.50	126.00	123.50	124.50	124.50	25,829
2026-02-20	125.00	125.00	120.50	125.00	125.00	36,665
2026-02-19	125.50	125.50	120.50	124.00	124.00	19,001
2026-02-18	123.00	126.00	121.00	121.00	121.00	33,326
2026-02-17	125.00	127.00	123.00	123.00	123.00	210,339
2026-02-16	125.00	125.00	120.50	123.00	123.00	88,837
2026-02-13	122.00	126.00	121.54	124.00	124.00	8,989
2026-02-12	119.50	126.50	119.50	125.00	125.00	235,241
2026-02-11	125.00	126.50	119.50	123.50	123.50	24,392
2026-02-10	126.00	129.50	125.00	125.00	125.00	76,820
2026-02-09	124.50	127.50	121.00	126.00	126.00	222,686

← NewerPage 3 of 22 · 1,262 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.