Robert Walters historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 270.00 | 274.00 | 262.00 | 262.00 | 243.29 | 16,106 |
| 2025-02-24 | 262.00 | 265.60 | 260.00 | 261.00 | 242.36 | 22,678 |
| 2025-02-21 | 272.00 | 274.00 | 262.00 | 262.00 | 243.29 | 40,705 |
| 2025-02-20 | 279.00 | 282.00 | 270.00 | 270.00 | 250.71 | 20,503 |
| 2025-02-19 | 287.00 | 289.00 | 280.00 | 280.00 | 260.00 | 46,385 |
| 2025-02-18 | 290.00 | 290.00 | 284.00 | 284.00 | 263.71 | 16,519 |
| 2025-02-17 | 285.00 | 299.00 | 281.18 | 290.00 | 269.29 | 34,589 |
| 2025-02-14 | 284.00 | 299.00 | 280.51 | 284.00 | 263.71 | 26,278 |
| 2025-02-13 | 288.00 | 291.00 | 286.00 | 287.00 | 266.50 | 31,328 |
| 2025-02-12 | 290.00 | 295.70 | 287.00 | 288.00 | 267.43 | 299,014 |
| 2025-02-11 | 285.00 | 298.00 | 285.00 | 296.00 | 274.86 | 824,418 |
| 2025-02-10 | 289.00 | 294.00 | 283.00 | 283.00 | 262.79 | 26,157 |
| 2025-02-07 | 283.00 | 294.00 | 283.00 | 288.00 | 267.43 | 19,951 |
| 2025-02-06 | 298.00 | 298.00 | 281.00 | 283.00 | 262.79 | 15,371 |
| 2025-02-05 | 286.00 | 300.00 | 286.00 | 289.00 | 268.36 | 4,797 |
| 2025-02-04 | 290.00 | 299.00 | 281.00 | 281.00 | 260.93 | 4,648 |
| 2025-02-03 | 290.00 | 299.00 | 290.00 | 295.00 | 273.93 | 16,265 |
| 2025-01-31 | 290.00 | 299.00 | 285.00 | 290.00 | 269.29 | 32,527 |
| 2025-01-30 | 294.00 | 310.00 | 287.00 | 292.00 | 271.14 | 16,320 |
| 2025-01-29 | 308.00 | 308.00 | 294.00 | 294.00 | 273.00 | 8,889 |
| 2025-01-28 | 309.00 | 309.00 | 294.00 | 306.00 | 284.14 | 17,397 |
| 2025-01-27 | 298.00 | 309.00 | 290.00 | 294.00 | 273.00 | 14,533 |
| 2025-01-24 | 294.00 | 308.50 | 291.00 | 294.00 | 273.00 | 57,733 |
| 2025-01-23 | 303.00 | 308.10 | 291.00 | 294.00 | 273.00 | 123,073 |
| 2025-01-22 | 305.00 | 314.00 | 291.00 | 292.00 | 271.14 | 60,530 |
| 2025-01-21 | 303.00 | 310.00 | 303.00 | 306.00 | 284.14 | 50,233 |
| 2025-01-20 | 314.00 | 314.00 | 296.00 | 310.00 | 287.86 | 63,055 |
| 2025-01-17 | 307.00 | 315.00 | 296.00 | 315.00 | 292.50 | 45,406 |
| 2025-01-16 | 308.00 | 315.00 | 295.00 | 299.00 | 277.64 | 48,071 |
| 2025-01-15 | 308.00 | 315.00 | 308.00 | 310.00 | 287.86 | 25,325 |
| 2025-01-14 | 300.00 | 313.00 | 290.00 | 310.00 | 287.86 | 47,968 |
| 2025-01-13 | 306.00 | 326.00 | 305.00 | 305.00 | 283.21 | 11,870 |
| 2025-01-10 | 310.00 | 324.00 | 307.00 | 324.00 | 300.86 | 18,602 |
| 2025-01-09 | 324.00 | 328.00 | 310.00 | 311.00 | 288.79 | 201,430 |
| 2025-01-08 | 330.00 | 330.00 | 311.00 | 314.00 | 291.57 | 31,598 |
| 2025-01-07 | 330.00 | 338.00 | 315.00 | 325.00 | 301.79 | 15,691 |
| 2025-01-06 | 311.00 | 330.00 | 311.00 | 329.00 | 305.50 | 15,093 |
| 2025-01-03 | 320.00 | 329.00 | 320.00 | 325.00 | 301.79 | 7,219 |
| 2025-01-02 | 315.00 | 333.00 | 315.00 | 333.00 | 309.21 | 19,594 |
| 2024-12-31 | 316.00 | 329.00 | 315.00 | 315.00 | 292.50 | 4,430 |
| 2024-12-30 | 330.00 | 330.00 | 312.00 | 322.00 | 299.00 | 6,713 |
| 2024-12-27 | 327.00 | 327.00 | 311.00 | 322.00 | 299.00 | 6,071 |
| 2024-12-24 | 330.00 | 330.00 | 313.00 | 327.00 | 303.64 | 3,246 |
| 2024-12-23 | 317.00 | 329.00 | 312.00 | 320.00 | 297.14 | 6,071 |
| 2024-12-20 | 312.00 | 326.00 | 311.00 | 326.00 | 302.71 | 23,799 |
| 2024-12-19 | 310.00 | 320.00 | 309.00 | 316.00 | 293.43 | 54,613 |
| 2024-12-18 | 319.00 | 326.00 | 311.00 | 326.00 | 302.71 | 26,683 |
| 2024-12-17 | 323.00 | 329.00 | 322.00 | 326.00 | 302.71 | 8,042 |
| 2024-12-16 | 321.00 | 333.00 | 320.00 | 320.00 | 297.14 | 13,830 |
| 2024-12-13 | 324.00 | 347.00 | 320.00 | 320.00 | 297.14 | 5,357 |
| 2024-12-12 | 334.00 | 350.00 | 324.00 | 324.00 | 300.86 | 21,349 |
| 2024-12-11 | 338.00 | 344.00 | 333.00 | 333.00 | 309.21 | 16,813 |
| 2024-12-10 | 348.00 | 348.55 | 338.00 | 344.00 | 319.43 | 21,917 |
| 2024-12-09 | 340.00 | 359.00 | 340.00 | 343.00 | 318.50 | 258,197 |
| 2024-12-06 | 341.00 | 349.00 | 338.00 | 338.00 | 313.86 | 6,462 |
| 2024-12-05 | 341.00 | 348.00 | 341.00 | 341.00 | 316.64 | 15,763 |
| 2024-12-04 | 346.00 | 349.00 | 338.00 | 345.00 | 320.36 | 135,742 |
| 2024-12-03 | 346.13 | 350.00 | 346.13 | 350.00 | 325.00 | 2,439 |
| 2024-12-02 | 354.00 | 359.00 | 345.62 | 346.00 | 321.29 | 61,281 |
| 2024-11-29 | 346.00 | 352.42 | 345.00 | 347.00 | 322.21 | 173,770 |
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.