UK Markets closed
NIKKEI 225
29,671.70-484.33(-1.61%)HANG SENG
29,718.24-914.40(-2.99%)CRUDE OIL
63.25+1.58(+2.56%)
Robert Walters plc (RWA.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
540.00+30.00 (+5.88%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Feb 2021 | 534.51 | 540.00 | 522.00 | 540.00 | 540.00 | 3,961 |
| 23 Feb 2021 | 524.00 | 530.00 | 510.00 | 510.00 | 510.00 | 7,415 |
| 22 Feb 2021 | 522.00 | 535.54 | 520.00 | 520.00 | 520.00 | 67,932 |
| 19 Feb 2021 | 532.00 | 534.00 | 526.00 | 534.00 | 534.00 | 42,822 |
| 18 Feb 2021 | 534.00 | 534.00 | 528.00 | 534.00 | 534.00 | 18,548 |
| 17 Feb 2021 | 520.00 | 534.00 | 520.00 | 528.00 | 528.00 | 4,121 |
| 16 Feb 2021 | 524.00 | 534.00 | 524.00 | 534.00 | 534.00 | 1,340 |
| 15 Feb 2021 | 532.00 | 534.00 | 525.00 | 529.00 | 529.00 | 4,266 |
| 12 Feb 2021 | 532.00 | 534.00 | 530.00 | 534.00 | 534.00 | 9,630 |
| 11 Feb 2021 | 520.00 | 536.00 | 520.00 | 530.00 | 530.00 | 66,699 |
| 10 Feb 2021 | 528.00 | 540.00 | 528.00 | 528.00 | 528.00 | 1,102 |
| 09 Feb 2021 | 550.00 | 550.00 | 526.00 | 542.00 | 542.00 | 3,046 |
| 08 Feb 2021 | 550.00 | 556.00 | 522.00 | 556.00 | 556.00 | 6,262 |
| 05 Feb 2021 | 538.00 | 550.00 | 532.00 | 550.00 | 550.00 | 4,807 |
| 04 Feb 2021 | 522.00 | 536.00 | 520.00 | 520.00 | 520.00 | 3,475 |
| 03 Feb 2021 | 534.00 | 538.00 | 520.00 | 520.00 | 520.00 | 5,286 |
| 02 Feb 2021 | 540.00 | 542.00 | 540.00 | 541.00 | 541.00 | 16,025 |
| 01 Feb 2021 | 526.00 | 547.50 | 520.00 | 544.00 | 544.00 | 17,332 |
| 29 Jan 2021 | 524.00 | 550.00 | 519.00 | 550.00 | 550.00 | 22,240 |
| 28 Jan 2021 | 524.00 | 540.00 | 522.00 | 530.00 | 530.00 | 11,562 |
| 27 Jan 2021 | 534.00 | 535.00 | 520.00 | 520.00 | 520.00 | 31,525 |
| 26 Jan 2021 | 540.00 | 540.00 | 525.30 | 540.00 | 540.00 | 10,914 |
| 25 Jan 2021 | 510.00 | 538.00 | 510.00 | 538.00 | 538.00 | 41,856 |
| 22 Jan 2021 | 540.00 | 540.00 | 512.00 | 540.00 | 540.00 | 6,896 |
| 21 Jan 2021 | 534.00 | 538.00 | 524.00 | 538.00 | 538.00 | 29,427 |
| 20 Jan 2021 | 532.00 | 540.00 | 512.00 | 530.00 | 530.00 | 7,186 |
| 19 Jan 2021 | 530.00 | 538.00 | 512.00 | 530.00 | 530.00 | 185,847 |
| 18 Jan 2021 | 516.00 | 529.35 | 515.00 | 528.00 | 528.00 | 6,571 |
| 15 Jan 2021 | 530.00 | 530.00 | 506.00 | 528.00 | 528.00 | 65,296 |
| 14 Jan 2021 | 530.00 | 530.00 | 510.00 | 530.00 | 530.00 | 154,159 |
| 13 Jan 2021 | 491.00 | 530.00 | 488.00 | 521.00 | 521.00 | 57,819 |
| 12 Jan 2021 | 485.00 | 493.55 | 480.00 | 488.00 | 488.00 | 37,955 |
| 11 Jan 2021 | 483.00 | 483.00 | 458.50 | 462.00 | 462.00 | 65,174 |
| 08 Jan 2021 | 469.00 | 472.00 | 460.00 | 460.00 | 460.00 | 21,813 |
| 07 Jan 2021 | 468.00 | 480.00 | 465.00 | 473.00 | 473.00 | 88,686 |
| 06 Jan 2021 | 466.00 | 485.00 | 464.00 | 467.00 | 467.00 | 138,820 |
| 05 Jan 2021 | 476.00 | 476.00 | 460.00 | 460.00 | 460.00 | 1,009 |
| 04 Jan 2021 | 475.00 | 477.50 | 463.25 | 469.00 | 469.00 | 17,961 |
| 31 Dec 2020 | 470.00 | 485.00 | 470.00 | 473.00 | 473.00 | 5,669 |
| 30 Dec 2020 | 479.00 | 480.00 | 465.00 | 472.00 | 472.00 | 16,375 |
| 29 Dec 2020 | 478.00 | 485.00 | 472.35 | 485.00 | 485.00 | 13,638 |
| 24 Dec 2020 | 462.00 | 474.00 | 460.00 | 460.00 | 460.00 | 1,638 |
| 23 Dec 2020 | 476.00 | 476.00 | 453.00 | 453.00 | 453.00 | 8,911 |
| 22 Dec 2020 | 461.00 | 478.00 | 457.00 | 457.00 | 457.00 | 8,334 |
| 21 Dec 2020 | 469.00 | 475.00 | 457.00 | 475.00 | 475.00 | 13,216 |
| 18 Dec 2020 | 465.00 | 465.00 | 459.00 | 465.00 | 465.00 | 9,747 |
| 17 Dec 2020 | 464.00 | 465.00 | 460.00 | 465.00 | 465.00 | 5,103 |
| 16 Dec 2020 | 458.00 | 471.20 | 458.00 | 458.00 | 458.00 | 46,556 |
| 15 Dec 2020 | 458.00 | 460.00 | 456.00 | 457.00 | 457.00 | 43,125 |
| 14 Dec 2020 | 463.00 | 471.80 | 454.00 | 458.00 | 458.00 | 5,151 |
| 11 Dec 2020 | 471.00 | 486.00 | 460.00 | 461.00 | 461.00 | 24,446 |
| 10 Dec 2020 | 472.00 | 476.00 | 467.80 | 466.00 | 466.00 | 10,166 |
| 09 Dec 2020 | 474.00 | 474.00 | 460.00 | 470.00 | 470.00 | 40,389 |
| 08 Dec 2020 | 470.00 | 482.00 | 470.00 | 472.00 | 472.00 | 5,962 |
| 07 Dec 2020 | 480.00 | 483.00 | 468.00 | 474.00 | 474.00 | 36,602 |
| 04 Dec 2020 | 483.00 | 483.00 | 474.92 | 483.00 | 483.00 | 15,945 |
| 03 Dec 2020 | 467.00 | 490.00 | 462.60 | 490.00 | 490.00 | 8,518 |
| 02 Dec 2020 | 460.00 | 478.00 | 452.00 | 470.00 | 470.00 | 20,715 |
| 01 Dec 2020 | 441.00 | 460.00 | 441.00 | 460.00 | 460.00 | 32,102 |
| 30 Nov 2020 | 455.00 | 455.00 | 450.00 | 450.00 | 450.00 | 1,746 |
| 27 Nov 2020 | 446.00 | 452.00 | 445.82 | 450.00 | 450.00 | 45,478 |
| 26 Nov 2020 | 446.00 | 450.00 | 445.00 | 446.00 | 446.00 | 103,936 |
| 25 Nov 2020 | 448.00 | 450.00 | 441.56 | 450.00 | 450.00 | 11,373 |
| 24 Nov 2020 | 433.00 | 445.00 | 433.00 | 440.00 | 440.00 | 41,743 |
| 23 Nov 2020 | 436.00 | 438.70 | 430.00 | 435.00 | 435.00 | 9,310 |
| 20 Nov 2020 | 432.00 | 442.35 | 426.00 | 426.00 | 426.00 | 9,796 |
| 19 Nov 2020 | 451.00 | 451.00 | 428.00 | 428.00 | 428.00 | 9,432 |
| 18 Nov 2020 | 433.00 | 443.00 | 422.70 | 429.00 | 429.00 | 21,964 |
| 17 Nov 2020 | 425.00 | 456.00 | 425.00 | 435.00 | 435.00 | 22,659 |
| 16 Nov 2020 | 423.00 | 439.00 | 423.00 | 423.00 | 423.00 | 16,977 |
| 13 Nov 2020 | 424.00 | 430.00 | 423.00 | 430.00 | 430.00 | 11,509 |
| 12 Nov 2020 | 425.00 | 441.00 | 421.16 | 422.00 | 422.00 | 5,917 |
| 11 Nov 2020 | 420.00 | 440.00 | 420.00 | 420.00 | 420.00 | 21,343 |
| 10 Nov 2020 | 394.00 | 424.00 | 394.00 | 424.00 | 424.00 | 37,021 |
| 09 Nov 2020 | 382.00 | 400.00 | 378.00 | 394.00 | 394.00 | 50,248 |
| 06 Nov 2020 | 381.00 | 386.00 | 377.00 | 386.00 | 386.00 | 11,822 |
| 05 Nov 2020 | 381.00 | 387.00 | 371.00 | 372.00 | 372.00 | 31,715 |
| 04 Nov 2020 | 394.00 | 394.00 | 383.00 | 383.00 | 383.00 | 12,907 |
| 03 Nov 2020 | 382.00 | 400.00 | 381.80 | 400.00 | 400.00 | 5,249 |
| 02 Nov 2020 | 406.00 | 406.00 | 377.00 | 377.00 | 377.00 | 20,043 |
| 30 Oct 2020 | 403.00 | 408.00 | 400.00 | 400.00 | 400.00 | 12,278 |
| 29 Oct 2020 | 405.00 | 410.00 | 400.00 | 402.00 | 402.00 | 1,885,958 |
| 28 Oct 2020 | 414.00 | 414.00 | 405.00 | 405.00 | 405.00 | 43,192 |
| 27 Oct 2020 | 413.00 | 415.00 | 412.00 | 412.00 | 412.00 | 54,977 |
| 26 Oct 2020 | 410.00 | 421.40 | 410.00 | 410.00 | 410.00 | 51 |
| 23 Oct 2020 | 412.00 | 421.40 | 412.00 | 413.00 | 413.00 | 40,156 |
| 22 Oct 2020 | 414.00 | 414.00 | 412.00 | 412.00 | 412.00 | 28,807 |
| 21 Oct 2020 | 417.00 | 417.00 | 412.00 | 416.00 | 416.00 | 22,893 |
| 20 Oct 2020 | 422.00 | 427.80 | 418.00 | 418.00 | 418.00 | 1,359 |
| 19 Oct 2020 | 420.00 | 423.00 | 420.00 | 420.00 | 420.00 | 12,159 |
| 16 Oct 2020 | 424.00 | 426.00 | 420.00 | 422.00 | 422.00 | 7,975 |
| 15 Oct 2020 | 430.00 | 440.00 | 422.00 | 422.00 | 422.00 | 18,696 |
| 15 Oct 2020 | 4.5 Dividend | |||||
| 14 Oct 2020 | 427.00 | 438.33 | 420.00 | 420.00 | 415.50 | 4,630 |
| 13 Oct 2020 | 420.00 | 438.00 | 417.00 | 430.00 | 425.39 | 35,432 |
| 12 Oct 2020 | 400.00 | 420.00 | 400.00 | 418.00 | 413.52 | 20,916 |
| 09 Oct 2020 | 395.00 | 400.00 | 395.00 | 395.00 | 390.77 | 1,380 |
| 08 Oct 2020 | 360.00 | 398.00 | 359.80 | 390.00 | 385.82 | 268,259 |
| 07 Oct 2020 | 355.00 | 370.00 | 344.00 | 353.00 | 349.22 | 15,219 |
| 06 Oct 2020 | 370.00 | 376.00 | 351.71 | 356.00 | 352.19 | 12,420 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
