Robert Walters historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 216.00 | 222.00 | 213.00 | 213.00 | 213.00 | 79,239 |
| 2025-05-22 | 218.00 | 222.00 | 216.00 | 219.00 | 219.00 | 29,698 |
| 2025-05-21 | 217.00 | 219.00 | 216.00 | 217.00 | 217.00 | 40,297 |
| 2025-05-20 | 218.00 | 229.00 | 216.00 | 218.00 | 218.00 | 95,367 |
| 2025-05-19 | 221.00 | 222.00 | 217.00 | 220.00 | 220.00 | 22,759 |
| 2025-05-16 | 219.00 | 224.00 | 216.00 | 218.00 | 218.00 | 160,942 |
| 2025-05-15 | 222.00 | 226.00 | 220.00 | 220.00 | 220.00 | 73,990 |
| 2025-05-14 | 225.00 | 229.00 | 221.00 | 222.00 | 222.00 | 52,364 |
| 2025-05-13 | 231.00 | 234.10 | 225.00 | 225.00 | 225.00 | 37,755 |
| 2025-05-12 | 240.00 | 242.00 | 232.00 | 232.00 | 232.00 | 224,916 |
| 2025-05-09 | 232.00 | 239.00 | 228.00 | 234.00 | 234.00 | 37,962 |
| 2025-05-08 | 228.00 | 229.00 | 222.00 | 227.00 | 227.00 | 182,334 |
| 2025-05-07 | 216.00 | 225.00 | 216.00 | 221.00 | 221.00 | 55,119 |
| 2025-05-06 | 221.00 | 227.00 | 214.00 | 219.00 | 219.00 | 48,243 |
| 2025-05-02 | 225.00 | 230.00 | 215.00 | 216.00 | 216.00 | 93,569 |
| 2025-05-01 | 226.00 | 234.00 | 223.50 | 225.00 | 225.00 | 46,976 |
| 2025-04-30 | 225.00 | 232.00 | 225.00 | 226.00 | 226.00 | 77,504 |
| 2025-04-29 | 229.00 | 231.00 | 225.00 | 225.00 | 225.00 | 43,315 |
| 2025-04-28 | 225.00 | 232.00 | 222.00 | 225.00 | 225.00 | 49,506 |
| 2025-04-25 | 234.00 | 236.00 | 224.88 | 227.00 | 227.00 | 95,659 |
| 2025-04-24 | 228.00 | 231.00 | 222.41 | 225.00 | 225.00 | 34,329 |
| 2025-04-23 | 246.00 | 246.00 | 235.00 | 238.00 | 221.00 | 167,276 |
| 2025-04-22 | 240.00 | 255.00 | 234.00 | 241.00 | 223.79 | 378,886 |
| 2025-04-17 | 226.00 | 236.00 | 225.00 | 236.00 | 219.14 | 81,270 |
| 2025-04-16 | 218.00 | 226.00 | 211.17 | 226.00 | 209.86 | 102,382 |
| 2025-04-15 | 220.00 | 224.85 | 215.56 | 220.00 | 204.29 | 82,973 |
| 2025-04-14 | 226.00 | 241.00 | 225.00 | 227.00 | 210.79 | 31,594 |
| 2025-04-11 | 226.00 | 229.00 | 224.00 | 225.00 | 208.93 | 40,212 |
| 2025-04-10 | 231.00 | 245.00 | 228.00 | 228.00 | 211.71 | 7,564 |
| 2025-04-09 | 230.00 | 232.00 | 223.00 | 225.00 | 208.93 | 571,613 |
| 2025-04-08 | 230.00 | 240.00 | 229.40 | 231.00 | 214.50 | 78,617 |
| 2025-04-07 | 223.00 | 237.64 | 220.00 | 230.00 | 213.57 | 30,586 |
| 2025-04-04 | 238.00 | 240.00 | 224.00 | 230.00 | 213.57 | 96,955 |
| 2025-04-03 | 230.00 | 238.00 | 226.00 | 233.00 | 216.36 | 29,432 |
| 2025-04-02 | 234.00 | 236.00 | 230.00 | 232.00 | 215.43 | 902,356 |
| 2025-04-01 | 237.00 | 245.00 | 233.00 | 233.00 | 216.36 | 30,728 |
| 2025-03-31 | 231.00 | 241.00 | 225.00 | 234.00 | 217.29 | 91,445 |
| 2025-03-28 | 245.00 | 245.00 | 230.52 | 235.00 | 218.21 | 85,526 |
| 2025-03-27 | 237.00 | 245.00 | 232.00 | 245.00 | 227.50 | 106,279 |
| 2025-03-26 | 226.00 | 236.00 | 214.75 | 236.00 | 219.14 | 447,978 |
| 2025-03-25 | 226.00 | 226.00 | 218.00 | 219.00 | 203.36 | 77,657 |
| 2025-03-24 | 224.00 | 231.00 | 214.00 | 223.00 | 207.07 | 187,982 |
| 2025-03-21 | 241.00 | 241.00 | 219.00 | 219.00 | 203.36 | 109,292 |
| 2025-03-20 | 240.00 | 240.00 | 230.00 | 232.00 | 215.43 | 173,624 |
| 2025-03-19 | 236.00 | 237.00 | 230.00 | 231.00 | 214.50 | 170,770 |
| 2025-03-18 | 236.00 | 236.00 | 231.00 | 236.00 | 219.14 | 111,460 |
| 2025-03-17 | 237.00 | 240.00 | 233.60 | 236.00 | 219.14 | 55,102 |
| 2025-03-14 | 225.00 | 238.00 | 223.00 | 235.00 | 218.21 | 183,313 |
| 2025-03-13 | 231.00 | 233.20 | 220.00 | 220.00 | 204.29 | 319,344 |
| 2025-03-12 | 241.00 | 244.00 | 232.00 | 232.00 | 215.43 | 60,827 |
| 2025-03-11 | 250.00 | 250.00 | 235.00 | 235.00 | 218.21 | 83,858 |
| 2025-03-10 | 253.00 | 255.00 | 250.00 | 250.00 | 232.14 | 45,165 |
| 2025-03-07 | 257.00 | 257.00 | 249.62 | 252.00 | 234.00 | 337,203 |
| 2025-03-06 | 240.00 | 256.00 | 238.02 | 250.00 | 232.14 | 410,916 |
| 2025-03-05 | 259.00 | 260.10 | 242.00 | 246.00 | 228.43 | 119,743 |
| 2025-03-04 | 262.00 | 262.00 | 246.00 | 255.00 | 236.79 | 18,897 |
| 2025-03-03 | 244.00 | 262.00 | 240.00 | 262.00 | 243.29 | 44,834 |
| 2025-02-28 | 260.00 | 269.00 | 240.00 | 240.00 | 222.86 | 82,539 |
| 2025-02-27 | 260.00 | 274.00 | 259.00 | 259.00 | 240.50 | 42,686 |
| 2025-02-26 | 263.00 | 272.00 | 262.00 | 262.00 | 243.29 | 6,396 |
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.