UK markets open in 47 minutes

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
254.58-0.15 (-0.06%)
At close: 07:02PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024254.27255.25253.05254.58254.5817
20 May 2024255.72258.47254.73254.73254.7312
17 May 2024255.66258.47255.66257.33257.334
16 May 2024256.00256.88255.41256.56256.566
15 May 2024253.76255.99252.89255.11255.11544
14 May 2024254.51254.51252.02252.50252.507
13 May 2024255.99257.58255.02255.21255.2112
10 May 2024254.60256.23254.60256.23256.23113
09 May 2024255.00255.00252.93254.67254.675,413
08 May 2024254.31256.92253.88255.03255.0316
07 May 2024253.43255.99253.43254.29254.299
03 May 2024250.51254.70249.80249.80249.8082
02 May 2024253.88256.47251.81251.81251.81347
01 May 2024252.28254.69250.08254.69254.6984
30 Apr 2024250.02253.36250.02252.52252.5217
29 Apr 2024250.95252.29249.29251.58251.58122
26 Apr 2024254.11256.72248.31248.31248.31125
25 Apr 2024251.84255.68246.02254.16254.1697
24 Apr 2024263.42264.52261.85264.43264.43163
23 Apr 2024268.00268.00264.39265.29265.29121
22 Apr 2024266.00266.09263.50266.04266.0482
19 Apr 2024263.22265.01263.22264.12264.12350
18 Apr 2024259.53264.29259.53263.06263.0649
17 Apr 2024257.91259.83257.06258.86258.86252
16 Apr 2024258.27260.08257.98258.03258.03300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...