Robert Walters historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 136.00 | 138.50 | 136.00 | 138.00 | 138.00 | 44,394 |
| 2025-11-10 | 140.00 | 140.00 | 134.50 | 139.00 | 139.00 | 93,403 |
| 2025-11-07 | 136.00 | 144.00 | 135.00 | 135.00 | 135.00 | 37,239 |
| 2025-11-06 | 143.00 | 143.00 | 136.50 | 136.50 | 136.50 | 48,798 |
| 2025-11-05 | 145.50 | 149.33 | 140.00 | 140.00 | 140.00 | 53,946 |
| 2025-11-04 | 144.00 | 150.00 | 143.50 | 146.50 | 146.50 | 62,495 |
| 2025-11-03 | 150.50 | 153.00 | 146.50 | 147.50 | 147.50 | 20,153 |
| 2025-10-31 | 148.50 | 152.50 | 145.50 | 150.50 | 150.50 | 9,279 |
| 2025-10-30 | 145.50 | 151.00 | 144.00 | 146.50 | 146.50 | 64,039 |
| 2025-10-29 | 146.00 | 151.50 | 145.00 | 148.00 | 148.00 | 98,494 |
| 2025-10-28 | 149.50 | 158.50 | 145.00 | 147.00 | 147.00 | 68,595 |
| 2025-10-27 | 158.00 | 162.00 | 148.50 | 149.00 | 149.00 | 316,663 |
| 2025-10-24 | 155.00 | 157.50 | 149.39 | 156.00 | 156.00 | 55,364 |
| 2025-10-23 | 155.50 | 155.50 | 149.50 | 154.50 | 154.50 | 50,271 |
| 2025-10-22 | 151.50 | 152.00 | 148.50 | 150.00 | 150.00 | 99,172 |
| 2025-10-21 | 157.50 | 157.50 | 147.00 | 151.00 | 151.00 | 128,104 |
| 2025-10-20 | 136.50 | 155.00 | 136.00 | 150.00 | 150.00 | 137,539 |
| 2025-10-17 | 136.00 | 139.00 | 133.78 | 135.50 | 135.50 | 219,357 |
| 2025-10-16 | 137.00 | 145.00 | 137.00 | 141.50 | 141.50 | 140,911 |
| 2025-10-15 | 131.00 | 140.00 | 129.50 | 140.00 | 140.00 | 440,908 |
| 2025-10-14 | 125.00 | 135.00 | 121.00 | 130.50 | 130.50 | 303,152 |
| 2025-10-13 | 127.50 | 131.00 | 117.00 | 117.00 | 117.00 | 239,974 |
| 2025-10-10 | 128.00 | 133.00 | 125.00 | 125.00 | 125.00 | 122,163 |
| 2025-10-09 | 129.00 | 129.00 | 126.50 | 128.00 | 128.00 | 58,433 |
| 2025-10-08 | 130.50 | 130.50 | 126.00 | 129.00 | 129.00 | 29,530 |
| 2025-10-07 | 132.00 | 132.00 | 128.93 | 130.50 | 130.50 | 224,886 |
| 2025-10-06 | 127.00 | 132.50 | 126.41 | 131.00 | 131.00 | 935,187 |
| 2025-10-03 | 125.00 | 128.50 | 123.00 | 126.50 | 126.50 | 544,516 |
| 2025-10-02 | 125.00 | 129.50 | 125.00 | 125.00 | 125.00 | 48,697 |
| 2025-10-01 | 127.00 | 131.00 | 125.00 | 125.00 | 125.00 | 22,443 |
| 2025-09-30 | 122.00 | 130.50 | 122.00 | 127.00 | 127.00 | 32,599 |
| 2025-09-29 | 131.50 | 132.00 | 122.50 | 122.50 | 122.50 | 78,504 |
| 2025-09-26 | 124.50 | 131.00 | 124.50 | 129.00 | 129.00 | 44,090 |
| 2025-09-25 | 122.00 | 125.50 | 122.00 | 124.00 | 124.00 | 54,990 |
| 2025-09-24 | 120.00 | 124.50 | 119.55 | 121.00 | 121.00 | 85,309 |
| 2025-09-23 | 116.50 | 123.82 | 116.50 | 120.00 | 120.00 | 140,199 |
| 2025-09-22 | 126.00 | 127.04 | 116.50 | 116.50 | 116.50 | 93,566 |
| 2025-09-19 | 133.50 | 139.50 | 123.00 | 123.00 | 123.00 | 134,373 |
| 2025-09-18 | 130.00 | 136.00 | 130.00 | 133.50 | 133.50 | 80,941 |
| 2025-09-17 | 135.00 | 137.80 | 128.78 | 130.00 | 130.00 | 64,294 |
| 2025-09-16 | 140.50 | 142.50 | 135.00 | 135.00 | 135.00 | 81,011 |
| 2025-09-15 | 140.50 | 145.50 | 138.00 | 142.00 | 142.00 | 102,100 |
| 2025-09-12 | 148.00 | 152.50 | 140.50 | 140.50 | 140.50 | 160,001 |
| 2025-09-11 | 158.00 | 159.50 | 147.54 | 148.00 | 148.00 | 123,136 |
| 2025-09-10 | 158.00 | 160.50 | 155.00 | 158.00 | 158.00 | 268,533 |
| 2025-09-09 | 156.50 | 162.50 | 151.50 | 158.00 | 158.00 | 86,914 |
| 2025-09-08 | 157.00 | 159.50 | 151.50 | 156.00 | 156.00 | 100,151 |
| 2025-09-05 | 156.50 | 162.00 | 151.00 | 157.50 | 157.50 | 152,048 |
| 2025-09-04 | 157.00 | 158.05 | 153.10 | 157.50 | 157.50 | 104,892 |
| 2025-09-03 | 157.50 | 158.50 | 151.00 | 157.00 | 157.00 | 82,762 |
| 2025-09-02 | 156.50 | 162.00 | 151.50 | 158.00 | 158.00 | 340,007 |
| 2025-09-01 | 157.00 | 160.50 | 154.50 | 157.00 | 157.00 | 318,974 |
| 2025-08-29 | 152.00 | 160.00 | 150.50 | 155.00 | 155.00 | 131,550 |
| 2025-08-28 | 155.00 | 156.45 | 151.80 | 153.50 | 153.50 | 173,625 |
| 2025-08-27 | 155.00 | 155.00 | 151.00 | 153.00 | 153.00 | 201,180 |
| 2025-08-26 | 149.00 | 154.50 | 146.50 | 150.50 | 150.50 | 74,565 |
| 2025-08-22 | 143.50 | 151.50 | 136.66 | 149.00 | 149.00 | 131,983 |
| 2025-08-21 | 136.00 | 137.50 | 133.00 | 136.50 | 136.50 | 826,286 |
| 2025-08-20 | 143.50 | 143.50 | 133.00 | 135.50 | 135.50 | 226,898 |
| 2025-08-19 | 135.50 | 140.00 | 133.00 | 138.00 | 138.00 | 85,360 |
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.