UK markets open in 2 hours 48 minutes

Robert Walters plc (RWA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
656.00-36.00 (-5.20%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2021698.00698.32656.00656.00656.006,356
15 Apr 2021690.00700.00687.40692.00692.0060,890
14 Apr 2021660.00690.00652.00674.00674.0062,300
13 Apr 2021616.00634.00599.20634.00634.009,793
12 Apr 2021614.00614.00592.00610.00610.0019,136
09 Apr 2021612.00613.74598.40612.00612.0016,652
08 Apr 2021592.00612.64592.00592.00592.003,106
07 Apr 2021592.00608.00590.00590.00590.009,639
06 Apr 2021614.00618.00597.10601.00601.0010,464
01 Apr 2021618.00618.00590.00590.00590.003,851
31 Mar 2021612.00613.80594.00610.00610.0021,426
30 Mar 2021620.00620.00597.60610.00610.00115,661
29 Mar 2021606.00618.00600.00612.00612.0053,528
26 Mar 2021598.00609.40598.00604.00604.004,906
25 Mar 2021584.00610.00584.00600.00600.00458,906
24 Mar 2021600.00600.00578.00582.00582.006,621
23 Mar 2021596.00596.00584.00584.00584.004,070
22 Mar 2021588.00598.00582.00598.00598.0032,802
19 Mar 2021586.00588.00574.00588.00588.0096,000
18 Mar 2021572.00588.00572.00582.00582.0020,980
17 Mar 2021582.00590.00570.00590.00590.0034,721
16 Mar 2021594.00594.00580.00582.00582.0034,321
15 Mar 2021582.00590.00564.00586.00586.0049,847
12 Mar 2021560.00580.00560.00570.00570.0013,211
11 Mar 2021550.00580.00550.00580.00580.008,485
10 Mar 2021556.00580.00554.00580.00580.0028,874
09 Mar 2021580.00580.00556.00556.00556.007,365
08 Mar 2021568.00574.00554.14574.00574.00121,701
05 Mar 2021544.00580.00540.00572.00572.0067,422
04 Mar 2021560.00564.00538.00546.00546.00145,425
03 Mar 2021558.00560.00548.00558.00558.00168,115
02 Mar 2021540.00560.00530.00552.00552.00130,149
01 Mar 2021518.00537.76512.00520.00520.0012,224
26 Feb 2021512.00540.00512.00533.00533.007,920
25 Feb 2021540.00540.00510.00510.00510.008,075
24 Feb 2021522.00540.00522.00540.00540.0020,081
23 Feb 2021524.00530.00510.00510.00510.007,415
22 Feb 2021522.00535.54520.00520.00520.0067,932
19 Feb 2021532.00534.00526.00534.00534.0042,822
18 Feb 2021534.00534.00528.00534.00534.0018,548
17 Feb 2021520.00534.00520.00528.00528.004,121
16 Feb 2021524.00534.00524.00534.00534.001,340
15 Feb 2021532.00534.00525.00529.00529.004,266
12 Feb 2021532.00534.00530.00534.00534.009,630
11 Feb 2021520.00536.00520.00530.00530.0066,699
10 Feb 2021528.00540.00528.00528.00528.001,102
09 Feb 2021550.00550.00526.00542.00542.003,046
08 Feb 2021550.00556.00522.00556.00556.006,262
05 Feb 2021538.00550.00532.00550.00550.004,807
04 Feb 2021522.00536.00520.00520.00520.003,475
03 Feb 2021534.00538.00520.00520.00520.005,286
02 Feb 2021540.00542.00540.00541.00541.0016,025
01 Feb 2021526.00547.50520.00544.00544.0017,332
29 Jan 2021524.00550.00519.00550.00550.0022,240
28 Jan 2021524.00540.00522.00530.00530.0011,562
27 Jan 2021534.00535.00520.00520.00520.0031,525
26 Jan 2021540.00540.00525.30540.00540.0010,914
25 Jan 2021510.00538.00510.00538.00538.0041,856
22 Jan 2021540.00540.00512.00540.00540.006,896
21 Jan 2021534.00538.00524.00538.00538.0029,427
20 Jan 2021532.00540.00512.00530.00530.007,186
19 Jan 2021530.00538.00512.00530.00530.00185,847
18 Jan 2021516.00529.35515.00528.00528.006,571
15 Jan 2021530.00530.00506.00528.00528.0065,296
14 Jan 2021530.00530.00510.00530.00530.00154,159
13 Jan 2021491.00530.00488.00521.00521.0057,819
12 Jan 2021485.00493.55480.00488.00488.0037,955
11 Jan 2021483.00483.00458.50462.00462.0065,174
08 Jan 2021469.00472.00460.00460.00460.0021,813
07 Jan 2021468.00480.00465.00473.00473.0088,686
06 Jan 2021466.00485.00464.00467.00467.00138,820
05 Jan 2021476.00476.00460.00460.00460.001,009
04 Jan 2021475.00477.50463.25469.00469.0017,961
31 Dec 2020470.00485.00470.00473.00473.005,669
30 Dec 2020479.00480.00465.00472.00472.0016,375
29 Dec 2020478.00485.00472.35485.00485.0013,638
24 Dec 2020462.00474.00460.00460.00460.001,638
23 Dec 2020476.00476.00453.00453.00453.008,911
22 Dec 2020461.00478.00457.00457.00457.008,334
21 Dec 2020469.00475.00457.00475.00475.0013,216
18 Dec 2020465.00465.00459.00465.00465.009,747
17 Dec 2020464.00465.00460.00465.00465.005,103
16 Dec 2020458.00471.20458.00458.00458.0046,556
15 Dec 2020458.00460.00456.00457.00457.0043,125
14 Dec 2020463.00471.80454.00458.00458.005,151
11 Dec 2020471.00486.00460.00461.00461.0024,446
10 Dec 2020472.00476.00467.80466.00466.0010,166
09 Dec 2020474.00474.00460.00470.00470.0040,389
08 Dec 2020470.00482.00470.00472.00472.005,962
07 Dec 2020480.00483.00468.00474.00474.0036,602
04 Dec 2020483.00483.00474.92483.00483.0015,945
03 Dec 2020467.00490.00462.60490.00490.008,518
02 Dec 2020460.00478.00452.00470.00470.0020,715
01 Dec 2020441.00460.00441.00460.00460.0032,102
30 Nov 2020455.00455.00450.00450.00450.001,746
27 Nov 2020446.00452.00445.82450.00450.0045,478
26 Nov 2020446.00450.00445.00446.00446.00103,936
25 Nov 2020448.00450.00441.56450.00450.0011,373
24 Nov 2020433.00445.00433.00440.00440.0041,743
23 Nov 2020436.00438.70430.00435.00435.009,310
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...