Robert Walters historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 348.00 | 354.00 | 348.00 | 348.00 | 323.14 | 3,549 |
| 2024-11-27 | 345.00 | 358.00 | 344.00 | 358.00 | 332.43 | 33,338 |
| 2024-11-26 | 345.00 | 359.00 | 343.00 | 343.00 | 318.50 | 8,546 |
| 2024-11-25 | 346.00 | 364.00 | 345.00 | 345.00 | 320.36 | 106,789 |
| 2024-11-22 | 345.00 | 350.40 | 345.00 | 345.00 | 320.36 | 6,025 |
| 2024-11-21 | 346.00 | 349.99 | 345.00 | 345.00 | 320.36 | 20,094 |
| 2024-11-20 | 345.00 | 350.00 | 345.00 | 348.00 | 323.14 | 587,905 |
| 2024-11-19 | 345.00 | 350.00 | 345.00 | 345.00 | 320.36 | 23,887 |
| 2024-11-18 | 346.00 | 354.30 | 332.00 | 347.00 | 322.21 | 21,992 |
| 2024-11-15 | 346.00 | 352.00 | 346.00 | 348.00 | 323.14 | 36,658 |
| 2024-11-14 | 345.00 | 359.00 | 345.00 | 356.00 | 330.57 | 88,219 |
| 2024-11-13 | 360.00 | 373.97 | 345.00 | 345.00 | 320.36 | 103,352 |
| 2024-11-12 | 361.00 | 369.00 | 350.00 | 350.00 | 325.00 | 3,155,853 |
| 2024-11-11 | 365.00 | 366.91 | 360.00 | 360.00 | 334.29 | 7,298 |
| 2024-11-08 | 362.00 | 370.00 | 361.65 | 362.00 | 336.14 | 173 |
| 2024-11-07 | 373.00 | 376.00 | 361.00 | 369.00 | 342.64 | 2,560,691 |
| 2024-11-06 | 375.00 | 379.00 | 370.00 | 371.00 | 344.50 | 1,020,104 |
| 2024-11-05 | 376.00 | 378.00 | 370.96 | 375.00 | 348.21 | 55,500 |
| 2024-11-04 | 373.00 | 379.75 | 371.00 | 373.00 | 346.36 | 22,368 |
| 2024-11-01 | 375.00 | 377.00 | 374.00 | 375.00 | 348.21 | 26,098 |
| 2024-10-31 | 371.00 | 377.00 | 370.00 | 375.00 | 348.21 | 22,794 |
| 2024-10-30 | 376.00 | 389.00 | 372.08 | 375.00 | 348.21 | 290,936 |
| 2024-10-29 | 376.00 | 387.00 | 375.00 | 380.00 | 352.86 | 768,063 |
| 2024-10-28 | 380.00 | 389.00 | 366.00 | 380.00 | 352.86 | 32,727 |
| 2024-10-25 | 365.00 | 386.00 | 365.00 | 377.00 | 350.07 | 15,723 |
| 2024-10-24 | 379.00 | 389.00 | 370.00 | 378.00 | 351.00 | 124,937 |
| 2024-10-23 | 371.00 | 384.05 | 368.90 | 370.00 | 343.57 | 190,045 |
| 2024-10-22 | 364.00 | 371.00 | 360.30 | 368.00 | 341.71 | 516,928 |
| 2024-10-21 | 337.00 | 362.00 | 337.00 | 360.00 | 334.29 | 13,612 |
| 2024-10-18 | 350.00 | 363.00 | 350.00 | 360.00 | 334.29 | 81,676 |
| 2024-10-17 | 356.00 | 363.00 | 350.00 | 360.00 | 334.29 | 17,493 |
| 2024-10-16 | 349.00 | 355.00 | 345.20 | 353.00 | 327.79 | 48,961 |
| 2024-10-15 | 343.00 | 350.00 | 335.00 | 350.00 | 325.00 | 9,884 |
| 2024-10-14 | 356.00 | 356.00 | 346.00 | 351.00 | 325.93 | 92,583 |
| 2024-10-11 | 350.00 | 351.00 | 345.00 | 351.00 | 325.93 | 229,867 |
| 2024-10-10 | 341.00 | 350.00 | 340.25 | 350.00 | 325.00 | 293,830 |
| 2024-10-09 | 331.00 | 344.00 | 330.60 | 340.00 | 315.71 | 43,740 |
| 2024-10-08 | 341.00 | 350.00 | 331.00 | 331.00 | 307.36 | 48,846 |
| 2024-10-07 | 346.00 | 350.00 | 343.00 | 343.00 | 318.50 | 23,086 |
| 2024-10-04 | 354.00 | 359.00 | 345.00 | 345.00 | 320.36 | 81,312 |
| 2024-10-03 | 351.00 | 357.00 | 350.00 | 352.00 | 326.86 | 8,230 |
| 2024-10-02 | 345.00 | 363.39 | 343.30 | 351.00 | 325.93 | 1,385,862 |
| 2024-10-01 | 340.00 | 344.00 | 335.00 | 335.00 | 311.07 | 632,350 |
| 2024-09-30 | 322.00 | 339.00 | 322.00 | 329.00 | 305.50 | 10,781 |
| 2024-09-27 | 320.00 | 348.00 | 320.00 | 333.00 | 309.21 | 380,343 |
| 2024-09-26 | 329.00 | 334.00 | 320.00 | 322.00 | 299.00 | 18,961 |
| 2024-09-25 | 325.00 | 347.00 | 325.00 | 330.00 | 306.43 | 36,021 |
| 2024-09-24 | 325.00 | 349.00 | 325.00 | 334.00 | 310.14 | 4,689 |
| 2024-09-23 | 327.00 | 339.00 | 327.00 | 330.00 | 306.43 | 8,549 |
| 2024-09-20 | 332.00 | 354.00 | 326.00 | 326.00 | 302.71 | 10,300 |
| 2024-09-19 | 349.00 | 355.00 | 329.80 | 349.00 | 324.07 | 10,820 |
| 2024-09-18 | 331.00 | 332.00 | 325.00 | 325.00 | 301.79 | 12,585 |
| 2024-09-17 | 327.00 | 344.00 | 325.00 | 325.00 | 301.79 | 17,919 |
| 2024-09-16 | 327.00 | 343.05 | 327.00 | 327.00 | 303.64 | 5,916 |
| 2024-09-13 | 342.00 | 348.00 | 330.00 | 330.00 | 306.43 | 12,982 |
| 2024-09-12 | 342.00 | 343.20 | 336.00 | 336.00 | 312.00 | 6,112 |
| 2024-09-11 | 339.00 | 349.00 | 335.00 | 349.00 | 324.07 | 20,488 |
| 2024-09-10 | 330.00 | 347.10 | 330.00 | 339.00 | 314.79 | 27,006 |
| 2024-09-09 | 347.00 | 348.00 | 330.00 | 330.00 | 306.43 | 4,946 |
| 2024-09-06 | 340.00 | 360.00 | 330.00 | 334.00 | 310.14 | 15,893 |
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.