UK markets open in 1 hour 3 minutes

Willis Towers Watson Public Limited Company (0Y4Q.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
260.53+0.42 (+0.16%)
At close: 07:06PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 2024262.30263.63260.12260.76260.76176
12 Apr 2024259.92261.50258.76260.11260.11195
11 Apr 2024261.42262.18258.72261.96261.966
10 Apr 2024262.21265.77262.21264.78264.787
09 Apr 2024269.14269.14263.66264.61264.6110
08 Apr 2024269.61270.30267.48268.59268.5975
05 Apr 2024267.02269.96265.94268.93268.93411
04 Apr 2024268.94271.33268.94269.62269.62594
03 Apr 2024267.83270.38267.83270.38270.38101
02 Apr 2024272.97273.56271.25271.25271.25251
28 Mar 2024276.42276.42274.09275.70275.70346
27 Mar 2024275.14275.14272.85274.05274.0549
27 Mar 20240.88 Dividend
26 Mar 2024273.75275.17272.92273.35272.4711
25 Mar 2024275.75275.75273.33274.14273.2614
22 Mar 2024273.52275.24273.11274.27273.39141
21 Mar 2024273.60275.18272.01273.09272.21287
20 Mar 2024255.57274.57255.57274.15273.276
19 Mar 2024275.71275.72273.01273.01272.1324,521
18 Mar 2024272.31273.85271.49273.11272.23149
15 Mar 2024274.00275.90271.48272.46271.5866,983
14 Mar 2024275.33275.58273.46274.62273.74209
13 Mar 2024275.05275.50273.12273.54272.6630
12 Mar 2024272.17273.02270.17272.91272.0322
11 Mar 2024274.86275.99270.69272.30271.42151
08 Mar 2024275.98275.98273.39274.51273.6366
07 Mar 2024274.88275.85273.13274.98274.09152
06 Mar 2024269.68274.29269.68274.03273.156
05 Mar 2024272.13272.56270.98271.72270.85195
04 Mar 2024270.30271.43269.33270.52269.6516
01 Mar 2024272.54272.54269.63270.60269.73158
29 Feb 2024274.84276.04272.21272.86271.98150
28 Feb 2024276.73276.73272.73275.00274.1110
27 Feb 2024276.96276.96273.44275.00274.1180,458
26 Feb 2024276.55278.22275.51275.51274.62160,157
23 Feb 2024277.21278.43276.94276.94276.05110
22 Feb 2024275.54275.54274.47275.27274.3899
21 Feb 2024275.03277.66274.35274.50273.6250
20 Feb 2024273.86277.38270.88276.14275.2568
19 Feb 2024------
16 Feb 2024277.44278.64276.55278.30277.40160,079
15 Feb 2024275.69277.66275.69277.66276.7743
14 Feb 2024272.36274.34271.47273.10272.2232
13 Feb 2024271.21273.82268.93270.00269.1345
12 Feb 2024272.71274.87270.12271.73270.86277
09 Feb 2024271.15272.79269.50271.32270.45618
08 Feb 2024271.32271.56268.13269.65268.78166
07 Feb 2024270.98272.06267.75270.23269.3694
06 Feb 2024250.46267.40250.46266.75265.8912,195
05 Feb 2024249.98252.12248.67249.88249.08234
02 Feb 2024248.20249.44248.07248.59247.79117
01 Feb 2024245.00245.00243.42244.99244.201
31 Jan 2024248.91249.99246.62246.62245.839
30 Jan 2024247.96247.96245.11247.57246.7743
29 Jan 2024249.93249.98246.17246.17245.3852
26 Jan 2024251.82251.82248.76249.44248.6477
25 Jan 2024249.05251.54248.55249.30248.5050
24 Jan 2024252.35252.35250.34250.57249.764
23 Jan 2024249.12250.98249.12249.68248.88276
22 Jan 2024251.00251.49248.27249.32248.5299
19 Jan 2024248.84251.02247.79250.77249.9678
18 Jan 2024241.68248.05241.68247.21246.41211
17 Jan 2024242.08248.37242.08246.61245.8232
16 Jan 2024247.20248.39245.27245.27244.4929
15 Jan 2024------
12 Jan 2024247.74249.38246.01248.19247.3964
11 Jan 2024247.92248.12244.78246.80246.0120
10 Jan 2024241.35244.45239.67244.45243.66502
09 Jan 2024241.46241.46239.84239.84239.071
08 Jan 2024------
05 Jan 2024237.98237.98237.98237.98237.2182
04 Jan 2024240.97240.97240.97240.97240.20797
03 Jan 2024237.12243.13237.12242.48241.70194
02 Jan 2024241.18242.38239.34240.46239.6910
29 Dec 2023239.32241.22238.49240.74239.9666,879
28 Dec 2023239.36239.67234.28239.57238.8018
28 Dec 20230.84 Dividend
27 Dec 2023237.44237.44237.44237.44235.8475
22 Dec 2023238.06240.00238.06239.86238.242
21 Dec 2023235.41237.64234.82237.64236.0451
20 Dec 2023238.29239.47235.53238.13236.5238
19 Dec 2023239.00239.80236.51238.62237.0122
18 Dec 2023237.81239.12236.73239.06237.4519
15 Dec 2023237.29238.43234.33234.33232.75179
14 Dec 2023249.55249.55237.94237.94236.3327
13 Dec 2023246.49248.00245.50247.89246.2269,570
12 Dec 2023244.81246.39244.81246.34244.68427
11 Dec 2023244.05245.36240.02244.66243.013
08 Dec 2023244.07244.07241.75242.39240.7555
07 Dec 2023244.07244.07240.40241.95240.322
06 Dec 2023244.15245.74240.49241.31239.6821
05 Dec 2023242.27243.83242.14243.50241.8673
04 Dec 2023246.49246.52243.29243.29241.657
01 Dec 2023245.17247.37245.17246.46244.80118
30 Nov 2023240.90244.39238.62244.36242.71108
29 Nov 2023241.56242.11239.20240.66239.0411
28 Nov 2023244.28245.41242.62242.62240.98138
27 Nov 2023245.49245.49243.49245.10243.45104
24 Nov 2023245.37245.73243.47244.81243.1644
23 Nov 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...