UK markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
281.79+6.16 (+2.23%)
At close: 05:25PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024281.00283.07278.27281.79281.79211
25 Jul 2024270.00280.29267.12275.63275.63753
24 Jul 2024267.23268.39265.67265.67265.6731
23 Jul 2024265.44265.59265.44265.59265.595,313
22 Jul 2024265.50265.63264.81265.63265.63709
19 Jul 2024266.18268.98264.08264.51264.51175
18 Jul 2024267.49269.88265.41267.91267.9159
17 Jul 2024266.01269.22263.88269.22269.22294
16 Jul 2024264.78266.77262.59265.35265.35166
15 Jul 2024265.00265.47255.28264.17264.17238
12 Jul 2024263.14265.76261.62265.27265.27209
11 Jul 2024258.60261.63258.17261.33261.33187
10 Jul 2024257.36259.96255.43256.07256.07216
09 Jul 2024260.01261.13257.70257.71257.71337
08 Jul 2024262.68262.72259.49260.42260.42107
05 Jul 2024259.85261.42259.04261.13261.1388
04 Jul 2024------
03 Jul 2024265.50265.50260.78260.78260.7849
02 Jul 2024261.00261.00258.62260.94260.947
01 Jul 2024264.66264.78260.57260.64260.6447
28 Jun 2024264.25264.25260.78262.93262.93215
28 Jun 20240.88 Dividend
27 Jun 2024263.31264.83261.51261.51260.63210
26 Jun 2024263.07263.07259.12261.23260.3545,221
25 Jun 2024266.13266.13263.05263.12262.2340
24 Jun 2024263.20266.10260.73266.10265.2017
21 Jun 2024259.89260.89257.80260.58259.7043
20 Jun 2024256.34259.56255.00259.56258.691,186
19 Jun 2024------
18 Jun 2024257.07257.43255.94256.78255.92579
17 Jun 2024255.16255.30255.16255.30254.4472
14 Jun 2024255.73256.10255.73255.98255.122
13 Jun 2024254.55254.97253.62253.62252.77178
12 Jun 2024255.14256.85255.08256.48255.61257
11 Jun 2024253.92256.02253.20255.93255.07115
10 Jun 2024256.22256.99253.73254.76253.90323
07 Jun 2024255.06256.79254.48256.30255.4420
06 Jun 2024254.57255.13253.10253.81252.96188
05 Jun 2024255.28258.19252.66254.46253.60133
04 Jun 2024254.37256.49254.37255.80254.947,236
03 Jun 2024257.97257.97253.46254.59253.7326
31 May 2024251.38254.81251.38254.09253.2365
30 May 2024248.57251.92248.20251.92251.0734
29 May 2024251.19254.64248.99250.74249.90856
28 May 2024250.80254.13250.50250.98250.14161
24 May 2024251.19253.84249.10253.67252.82307
23 May 2024256.02256.02251.98251.98251.1323
22 May 2024256.72257.20254.81256.78255.9223
21 May 2024254.27255.25253.05254.58253.7217
20 May 2024255.72258.47254.73254.73253.8712
17 May 2024255.66258.47255.66257.33256.464
16 May 2024256.00256.88255.41256.56255.706
15 May 2024253.76255.99252.89255.11254.25544
14 May 2024254.51254.51252.02252.50251.657
13 May 2024255.99257.58255.02255.21254.3512
10 May 2024254.60256.23254.60256.23255.37113
09 May 2024255.00255.00252.93254.67253.815,413
08 May 2024254.31256.92253.88255.03254.1716
07 May 2024253.43255.99253.43254.29253.439
03 May 2024250.51254.70249.80249.80248.9682
02 May 2024253.88256.47251.81251.81250.96347
01 May 2024252.28254.69250.08254.69253.8384
30 Apr 2024250.02253.36250.02252.52251.6717
29 Apr 2024250.95252.29249.29251.58250.73122
26 Apr 2024254.11256.72248.31248.31247.47125
25 Apr 2024251.84255.68246.02254.16253.3097
24 Apr 2024263.42264.52261.85264.43263.54163
23 Apr 2024268.00268.00264.39265.29264.40121
22 Apr 2024266.00266.09263.50266.04265.1482
19 Apr 2024263.22265.01263.22264.12263.23350
18 Apr 2024259.53264.29259.53263.06262.1749
17 Apr 2024257.91259.83257.06258.86257.99252
16 Apr 2024258.27260.08257.98258.03257.16300
15 Apr 2024262.30263.63260.12260.76259.88176
12 Apr 2024259.92261.50258.76260.11259.23195
11 Apr 2024261.42262.18258.72261.96261.086
10 Apr 2024262.21265.77262.21264.78263.897
09 Apr 2024269.14269.14263.66264.61263.7210
08 Apr 2024269.61270.30267.48268.59267.6975
05 Apr 2024267.02269.96265.94268.93268.02411
04 Apr 2024268.94271.33268.94269.62268.71594
03 Apr 2024267.83270.38267.83270.38269.47101
02 Apr 2024272.97273.56271.25271.25270.33251
28 Mar 2024276.42276.42274.09275.70274.77346
27 Mar 2024275.14275.14272.85274.05273.1349
27 Mar 20240.88 Dividend
26 Mar 2024273.75275.17272.92273.35271.5511
25 Mar 2024275.75275.75273.33274.14272.3414
22 Mar 2024273.52275.24273.11274.27272.47141
21 Mar 2024273.60275.18272.01273.09271.29287
20 Mar 2024255.57274.57255.57274.15272.356
19 Mar 2024275.71275.72273.01273.01271.2224,521
18 Mar 2024272.31273.85271.49273.11271.31149
15 Mar 2024274.00275.90271.48272.46270.6766,983
14 Mar 2024275.33275.58273.46274.62272.82209
13 Mar 2024275.05275.50273.12273.54271.7430
12 Mar 2024272.17273.02270.17272.91271.1222
11 Mar 2024274.86275.99270.69272.30270.51151
08 Mar 2024275.98275.98273.39274.51272.7166
07 Mar 2024274.88275.85273.13274.98273.17152
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...