Robert Walters historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 132.50 | 134.06 | 130.00 | 132.00 | 132.00 | 95,777 |
| 2026-10-22 | 134.50 | 134.50 | 132.00 | 132.50 | 132.50 | 15,061 |
| 2026-10-21 | 135.50 | 137.70 | 133.00 | 134.00 | 134.00 | 41,863 |
| 2026-10-20 | 133.00 | 136.00 | 130.10 | 133.50 | 133.50 | 131,790 |
| 2026-10-19 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | 204,567 |
| 2026-10-16 | 134.00 | 138.00 | 134.00 | 135.00 | 135.00 | 44,336 |
| 2026-10-15 | 135.50 | 140.50 | 133.50 | 133.50 | 133.50 | 163,379 |
| 2026-10-14 | 136.50 | 141.50 | 131.50 | 135.00 | 135.00 | 256,532 |
| 2026-10-13 | 128.50 | 132.00 | 125.80 | 130.00 | 130.00 | 53,330 |
| 2026-10-12 | 135.00 | 135.50 | 125.00 | 128.50 | 128.50 | 148,432 |
| 2026-10-09 | 132.00 | 140.50 | 132.00 | 136.00 | 136.00 | 6,565 |
| 2026-10-08 | 135.00 | 141.00 | 133.00 | 133.00 | 133.00 | 15,061 |
| 2026-10-07 | 133.00 | 140.00 | 133.00 | 133.00 | 133.00 | 8,324 |
| 2026-10-06 | 132.00 | 137.50 | 132.00 | 135.50 | 135.50 | 1,515 |
| 2026-10-05 | 132.00 | 138.00 | 132.00 | 132.50 | 132.50 | 17,072 |
| 2026-10-02 | 139.00 | 139.00 | 132.00 | 132.50 | 132.50 | 18,614 |
| 2026-10-01 | 140.00 | 140.00 | 132.50 | 140.00 | 140.00 | 14,278 |
| 2026-09-30 | 139.00 | 139.23 | 135.68 | 139.00 | 139.00 | 60,297 |
| 2026-09-29 | 134.00 | 139.00 | 132.00 | 132.00 | 132.00 | 31,090 |
| 2026-09-28 | 135.50 | 141.00 | 132.00 | 134.00 | 134.00 | 44,306 |
| 2026-09-25 | 136.50 | 140.00 | 129.50 | 129.50 | 129.50 | 89,339 |
| 2026-09-24 | 138.00 | 140.50 | 136.94 | 138.00 | 138.00 | 46,098 |
| 2026-09-23 | 129.50 | 141.50 | 128.50 | 139.50 | 139.50 | 145,404 |
| 2026-09-22 | 123.00 | 136.90 | 120.50 | 129.50 | 129.50 | 208,787 |
| 2026-09-21 | 120.00 | 126.50 | 118.50 | 122.50 | 122.50 | 108,777 |
| 2026-09-18 | 123.00 | 126.50 | 120.85 | 121.00 | 121.00 | 52,321 |
| 2026-09-17 | 125.50 | 126.50 | 121.66 | 122.00 | 122.00 | 64,059 |
| 2026-09-16 | 123.00 | 126.50 | 121.00 | 122.00 | 122.00 | 77,957 |
| 2026-09-15 | 128.00 | 129.00 | 122.50 | 123.50 | 123.50 | 73,998 |
| 2026-09-14 | 125.00 | 129.50 | 121.50 | 125.00 | 125.00 | 48,988 |
| 2026-09-11 | 127.00 | 130.00 | 120.86 | 123.00 | 123.00 | 258,898 |
| 2026-09-10 | 127.50 | 135.50 | 123.50 | 127.00 | 127.00 | 264,868 |
| 2026-09-09 | 123.00 | 132.50 | 123.00 | 126.00 | 126.00 | 13,692 |
| 2026-09-08 | 126.00 | 132.50 | 121.54 | 125.00 | 125.00 | 45,667 |
| 2026-09-07 | 124.50 | 130.37 | 124.42 | 124.50 | 124.50 | 62,992 |
| 2026-09-04 | 127.00 | 133.50 | 124.50 | 130.00 | 130.00 | 67,583 |
| 2026-09-03 | 135.00 | 138.00 | 121.50 | 127.00 | 127.00 | 104,290 |
| 2026-09-02 | 137.50 | 139.51 | 126.33 | 130.50 | 130.50 | 156,300 |
| 2026-09-01 | 136.50 | 150.50 | 136.50 | 138.00 | 138.00 | 112,277 |
| 2026-08-28 | 147.50 | 151.00 | 138.50 | 147.50 | 147.50 | 19,824 |
| 2026-08-27 | 148.50 | 154.50 | 138.00 | 144.00 | 144.00 | 109,796 |
| 2026-08-26 | 156.00 | 159.00 | 148.00 | 149.50 | 149.50 | 97,621 |
| 2026-08-25 | 163.00 | 165.50 | 147.00 | 147.00 | 147.00 | 54,519 |
| 2026-08-24 | 150.50 | 158.50 | 147.50 | 156.50 | 156.50 | 107,943 |
| 2026-08-21 | 153.00 | 158.00 | 147.00 | 147.00 | 147.00 | 35,463 |
| 2026-08-20 | 155.00 | 159.50 | 150.00 | 156.50 | 156.50 | 53,130 |
| 2026-08-19 | 153.00 | 160.00 | 149.50 | 149.50 | 149.50 | 36,330 |
| 2026-08-18 | 164.00 | 164.79 | 153.00 | 155.00 | 155.00 | 99,352 |
| 2026-08-17 | 152.50 | 164.00 | 149.35 | 164.00 | 164.00 | 321,128 |
| 2026-08-14 | 142.00 | 151.61 | 135.50 | 147.00 | 147.00 | 1,151,717 |
| 2026-08-13 | 132.50 | 141.50 | 130.50 | 136.00 | 136.00 | 118,527 |
| 2026-08-12 | 124.00 | 132.00 | 122.00 | 131.00 | 131.00 | 100,826 |
| 2026-08-11 | 139.50 | 140.57 | 127.50 | 128.00 | 128.00 | 118,860 |
| 2026-08-10 | 127.00 | 140.50 | 122.50 | 140.50 | 140.50 | 252,312 |
| 2026-08-07 | 129.00 | 129.00 | 120.50 | 128.00 | 128.00 | 132,605 |
| 2026-08-06 | 120.00 | 127.00 | 116.00 | 127.00 | 127.00 | 127,868 |
| 2026-08-05 | 117.50 | 124.00 | 114.00 | 120.00 | 120.00 | 68,253 |
| 2026-08-04 | 114.00 | 123.00 | 112.00 | 121.50 | 121.50 | 222,955 |
| 2026-08-03 | 115.00 | 121.00 | 112.00 | 112.00 | 112.00 | 29,220 |
| 2026-07-31 | 114.50 | 121.50 | 112.00 | 112.00 | 112.00 | 325,443 |
Page 1 of 22 · 1,262 trading daysOlder →
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.