Robert Walters historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 136.00 | 139.50 | 133.00 | 135.00 | 135.00 | 110,393 |
| 2025-08-15 | 137.00 | 137.00 | 134.00 | 134.50 | 134.50 | 55,946 |
| 2025-08-14 | 135.00 | 136.50 | 133.00 | 134.50 | 134.50 | 42,307 |
| 2025-08-13 | 138.00 | 146.50 | 135.28 | 136.00 | 136.00 | 157,610 |
| 2025-08-12 | 141.50 | 147.50 | 134.50 | 137.50 | 137.50 | 164,529 |
| 2025-08-11 | 142.00 | 142.00 | 132.50 | 140.00 | 140.00 | 142,176 |
| 2025-08-08 | 130.00 | 140.00 | 130.00 | 136.50 | 136.50 | 170,786 |
| 2025-08-07 | 127.00 | 134.00 | 127.00 | 129.50 | 129.50 | 5,120,387 |
| 2025-08-06 | 133.50 | 135.00 | 126.00 | 130.00 | 130.00 | 848,813 |
| 2025-08-05 | 136.00 | 139.00 | 132.50 | 134.50 | 134.50 | 210,227 |
| 2025-08-04 | 142.00 | 142.00 | 131.50 | 136.00 | 136.00 | 784,056 |
| 2025-08-01 | 143.50 | 146.50 | 141.00 | 142.00 | 142.00 | 185,386 |
| 2025-07-31 | 157.50 | 158.96 | 142.50 | 143.50 | 143.50 | 3,221,332 |
| 2025-07-30 | 176.00 | 176.00 | 159.00 | 159.00 | 159.00 | 100,732 |
| 2025-07-29 | 175.00 | 175.00 | 166.50 | 170.00 | 170.00 | 79,207 |
| 2025-07-28 | 169.50 | 172.65 | 167.50 | 169.50 | 169.50 | 56,492 |
| 2025-07-25 | 168.00 | 172.00 | 167.00 | 168.00 | 168.00 | 87,903 |
| 2025-07-24 | 164.50 | 172.50 | 164.50 | 169.50 | 169.50 | 29,793 |
| 2025-07-23 | 170.00 | 171.50 | 166.00 | 169.00 | 169.00 | 31,292 |
| 2025-07-22 | 164.50 | 170.00 | 162.50 | 170.00 | 170.00 | 1,425,186 |
| 2025-07-21 | 165.00 | 172.00 | 162.80 | 164.00 | 164.00 | 296,466 |
| 2025-07-18 | 168.00 | 174.50 | 166.00 | 168.00 | 168.00 | 124,765 |
| 2025-07-17 | 168.50 | 172.50 | 168.50 | 168.50 | 168.50 | 98,200 |
| 2025-07-16 | 170.00 | 179.50 | 166.10 | 171.00 | 171.00 | 105,248 |
| 2025-07-15 | 179.50 | 182.00 | 170.00 | 171.00 | 171.00 | 200,359 |
| 2025-07-14 | 174.00 | 180.50 | 167.00 | 180.50 | 180.50 | 161,354 |
| 2025-07-11 | 170.00 | 170.00 | 166.00 | 169.00 | 169.00 | 172,006 |
| 2025-07-10 | 171.00 | 174.50 | 167.00 | 169.00 | 169.00 | 1,097,362 |
| 2025-07-09 | 176.00 | 176.50 | 170.13 | 172.00 | 172.00 | 112,365 |
| 2025-07-08 | 172.50 | 176.00 | 170.50 | 172.50 | 172.50 | 137,397 |
| 2025-07-07 | 175.00 | 179.50 | 169.50 | 172.50 | 172.50 | 408,398 |
| 2025-07-04 | 175.00 | 180.16 | 172.00 | 175.00 | 175.00 | 229,183 |
| 2025-07-03 | 188.00 | 189.00 | 175.50 | 176.50 | 176.50 | 202,655 |
| 2025-07-02 | 182.00 | 185.50 | 176.40 | 181.00 | 181.00 | 297,035 |
| 2025-07-01 | 183.00 | 185.50 | 180.00 | 182.00 | 182.00 | 295,644 |
| 2025-06-30 | 185.00 | 185.50 | 180.00 | 183.00 | 183.00 | 117,243 |
| 2025-06-27 | 182.50 | 186.50 | 180.50 | 181.00 | 181.00 | 371,324 |
| 2025-06-26 | 182.00 | 187.50 | 179.50 | 179.50 | 179.50 | 103,423 |
| 2025-06-25 | 188.00 | 188.00 | 182.50 | 183.50 | 183.50 | 34,667 |
| 2025-06-24 | 189.00 | 192.00 | 186.00 | 186.00 | 186.00 | 47,132 |
| 2025-06-23 | 189.50 | 193.00 | 187.00 | 187.00 | 187.00 | 294,635 |
| 2025-06-20 | 194.50 | 195.00 | 187.00 | 190.50 | 190.50 | 176,900 |
| 2025-06-19 | 200.00 | 204.00 | 194.50 | 194.50 | 194.50 | 71,314 |
| 2025-06-18 | 208.00 | 213.70 | 200.00 | 208.00 | 208.00 | 41,119 |
| 2025-06-17 | 208.00 | 209.00 | 205.00 | 207.00 | 207.00 | 39,292 |
| 2025-06-16 | 210.00 | 210.00 | 206.40 | 208.00 | 208.00 | 20,911 |
| 2025-06-13 | 207.00 | 211.00 | 199.82 | 210.00 | 210.00 | 93,194 |
| 2025-06-12 | 213.00 | 217.00 | 209.00 | 213.00 | 213.00 | 23,641 |
| 2025-06-11 | 217.00 | 219.80 | 212.85 | 213.00 | 213.00 | 87,928 |
| 2025-06-10 | 213.00 | 216.00 | 210.00 | 212.00 | 212.00 | 62,736 |
| 2025-06-09 | 213.00 | 216.00 | 206.99 | 212.00 | 212.00 | 55,399 |
| 2025-06-06 | 209.00 | 213.00 | 207.00 | 213.00 | 213.00 | 35,214 |
| 2025-06-05 | 209.00 | 213.00 | 209.00 | 209.00 | 209.00 | 110,620 |
| 2025-06-04 | 209.00 | 212.00 | 208.00 | 209.00 | 209.00 | 30,649 |
| 2025-06-03 | 217.00 | 217.00 | 208.00 | 208.00 | 208.00 | 17,312 |
| 2025-06-02 | 210.00 | 215.00 | 207.60 | 212.00 | 212.00 | 35,670 |
| 2025-05-30 | 213.00 | 213.00 | 207.00 | 207.00 | 207.00 | 15,195 |
| 2025-05-29 | 208.00 | 214.00 | 208.00 | 213.00 | 213.00 | 20,479 |
| 2025-05-28 | 209.00 | 211.00 | 206.00 | 211.00 | 211.00 | 75,703 |
| 2025-05-27 | 214.00 | 215.00 | 206.00 | 207.00 | 207.00 | 141,771 |
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.