Robert Walters historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 125.00 | 125.00 | 119.50 | 122.00 | 122.00 | 36,078 |
| 2026-02-05 | 125.00 | 125.00 | 122.55 | 124.50 | 124.50 | 44,185 |
| 2026-02-04 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 55,772 |
| 2026-02-03 | 125.00 | 126.50 | 122.00 | 125.00 | 125.00 | 399,977 |
| 2026-02-02 | 125.50 | 128.00 | 120.00 | 122.50 | 122.50 | 1,155,296 |
| 2026-01-30 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 103,794 |
| 2026-01-29 | 126.50 | 128.00 | 125.00 | 125.00 | 125.00 | 135,507 |
| 2026-01-28 | 126.50 | 126.50 | 125.50 | 126.00 | 126.00 | 17,591 |
| 2026-01-27 | 129.00 | 129.00 | 126.50 | 126.50 | 126.50 | 306,630 |
| 2026-01-26 | 129.00 | 129.50 | 125.50 | 127.00 | 127.00 | 120,551 |
| 2026-01-23 | 128.50 | 130.00 | 125.50 | 129.50 | 129.50 | 65,986 |
| 2026-01-22 | 129.00 | 130.00 | 127.50 | 130.00 | 130.00 | 63,045 |
| 2026-01-21 | 127.00 | 131.00 | 127.00 | 128.50 | 128.50 | 31,855 |
| 2026-01-20 | 130.50 | 130.50 | 126.00 | 127.50 | 127.50 | 2,813 |
| 2026-01-19 | 128.00 | 131.00 | 126.00 | 127.50 | 127.50 | 102,820 |
| 2026-01-16 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | 108,874 |
| 2026-01-15 | 130.00 | 135.50 | 122.01 | 129.00 | 129.00 | 492,296 |
| 2026-01-14 | 143.50 | 143.50 | 136.50 | 136.50 | 136.50 | 83,360 |
| 2026-01-13 | 140.00 | 143.50 | 137.50 | 139.50 | 139.50 | 195,569 |
| 2026-01-12 | 141.00 | 142.50 | 134.00 | 137.00 | 137.00 | 14,131 |
| 2026-01-09 | 142.00 | 142.00 | 133.00 | 136.00 | 136.00 | 63,598 |
| 2026-01-08 | 143.00 | 143.00 | 133.00 | 142.00 | 142.00 | 9,735 |
| 2026-01-07 | 141.50 | 142.50 | 136.50 | 141.50 | 141.50 | 50,379 |
| 2026-01-06 | 142.00 | 142.00 | 136.00 | 140.00 | 140.00 | 49,278 |
| 2026-01-05 | 139.50 | 143.50 | 133.00 | 143.50 | 143.50 | 80,807 |
| 2026-01-02 | 144.00 | 144.00 | 134.50 | 140.00 | 140.00 | 26,878 |
| 2025-12-31 | 139.00 | 144.18 | 134.00 | 136.00 | 136.00 | 13,041 |
| 2025-12-30 | 134.50 | 143.10 | 132.12 | 141.00 | 141.00 | 73,734 |
| 2025-12-29 | 134.50 | 138.00 | 125.00 | 138.00 | 138.00 | 16,187 |
| 2025-12-24 | 134.50 | 134.50 | 127.85 | 133.50 | 133.50 | 4,782 |
| 2025-12-23 | 133.50 | 135.00 | 130.01 | 134.50 | 134.50 | 23,116 |
| 2025-12-22 | 134.00 | 134.50 | 128.00 | 132.00 | 132.00 | 17,339 |
| 2025-12-19 | 129.00 | 134.00 | 128.50 | 132.00 | 132.00 | 147,331 |
| 2025-12-18 | 138.00 | 138.00 | 128.40 | 131.00 | 131.00 | 119,905 |
| 2025-12-17 | 132.00 | 134.70 | 129.94 | 130.00 | 130.00 | 47,030 |
| 2025-12-16 | 134.00 | 136.50 | 129.36 | 134.50 | 134.50 | 55,082 |
| 2025-12-15 | 132.00 | 137.50 | 127.50 | 133.00 | 133.00 | 36,802 |
| 2025-12-12 | 129.00 | 136.50 | 128.00 | 129.00 | 129.00 | 108,274 |
| 2025-12-11 | 135.50 | 144.00 | 130.00 | 135.50 | 135.50 | 29,864 |
| 2025-12-10 | 137.00 | 140.00 | 135.50 | 137.00 | 137.00 | 5,470 |
| 2025-12-09 | 144.00 | 152.50 | 137.50 | 138.00 | 138.00 | 54,359 |
| 2025-12-08 | 145.50 | 150.50 | 143.00 | 143.00 | 143.00 | 53,616 |
| 2025-12-05 | 142.00 | 152.50 | 142.00 | 147.00 | 147.00 | 26,611 |
| 2025-12-04 | 145.50 | 152.50 | 142.85 | 149.00 | 149.00 | 94,062 |
| 2025-12-03 | 138.00 | 144.50 | 138.00 | 141.00 | 141.00 | 41,821 |
| 2025-12-02 | 132.50 | 139.18 | 130.67 | 138.00 | 138.00 | 55,959 |
| 2025-12-01 | 136.00 | 136.00 | 126.00 | 133.00 | 133.00 | 7,657 |
| 2025-11-28 | 128.00 | 136.00 | 126.00 | 135.50 | 135.50 | 43,858 |
| 2025-11-27 | 138.00 | 138.00 | 126.00 | 126.50 | 126.50 | 56,612 |
| 2025-11-26 | 125.50 | 137.50 | 124.00 | 137.50 | 137.50 | 29,562 |
| 2025-11-25 | 121.50 | 133.00 | 117.13 | 129.00 | 129.00 | 139,253 |
| 2025-11-24 | 121.50 | 130.50 | 116.00 | 116.00 | 116.00 | 177,200 |
| 2025-11-21 | 125.00 | 131.50 | 116.00 | 116.00 | 116.00 | 64,187 |
| 2025-11-20 | 130.00 | 130.00 | 125.43 | 126.50 | 126.50 | 21,779 |
| 2025-11-19 | 131.00 | 136.50 | 125.00 | 128.00 | 128.00 | 76,795 |
| 2025-11-18 | 135.00 | 139.00 | 131.00 | 132.50 | 132.50 | 50,878 |
| 2025-11-17 | 135.00 | 139.00 | 135.00 | 135.00 | 135.00 | 44,805 |
| 2025-11-14 | 136.00 | 139.50 | 135.00 | 136.50 | 136.50 | 19,517 |
| 2025-11-13 | 136.00 | 143.00 | 136.00 | 136.00 | 136.00 | 20,511 |
| 2025-11-12 | 137.50 | 140.00 | 137.50 | 140.00 | 140.00 | 32,267 |
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.