UK Markets open in 7 hrs 58 mins
NIKKEI 225
28,147.51-461.08(-1.61%)HANG SENG
28,231.04+217.23(+0.78%)CRUDE OIL
65.82+0.54(+0.83%)
Robert Walters plc (RWA.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
678.00+36.00 (+5.61%)
At close: 4:41PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2021 | - | - | - | - | - | - |
| 13 May 2021 | - | - | - | - | - | - |
| 12 May 2021 | 676.00 | 683.80 | 676.00 | 678.00 | 678.00 | 7,964 |
| 11 May 2021 | 660.00 | 670.12 | 642.00 | 642.00 | 642.00 | 4,638 |
| 10 May 2021 | 700.00 | 700.00 | 670.00 | 670.00 | 670.00 | 9,436 |
| 07 May 2021 | 700.00 | 700.00 | 680.00 | 691.00 | 691.00 | 28,840 |
| 06 May 2021 | 690.00 | 700.00 | 675.00 | 700.00 | 700.00 | 38,488 |
| 06 May 2021 | 11 Dividend | |||||
| 05 May 2021 | 676.00 | 693.30 | 676.00 | 692.00 | 681.00 | 8,912 |
| 04 May 2021 | 700.00 | 700.00 | 662.50 | 694.00 | 682.97 | 7,867 |
| 30 Apr 2021 | 660.00 | 680.00 | 660.00 | 675.00 | 664.27 | 42,601 |
| 29 Apr 2021 | 678.00 | 698.00 | 671.30 | 698.00 | 686.90 | 64,543 |
| 28 Apr 2021 | 694.00 | 694.00 | 668.00 | 678.00 | 667.22 | 634 |
| 27 Apr 2021 | 670.00 | 692.80 | 670.00 | 679.00 | 668.21 | 8,091 |
| 26 Apr 2021 | 672.00 | 692.90 | 670.00 | 670.00 | 659.35 | 16,969 |
| 23 Apr 2021 | 672.00 | 688.00 | 670.00 | 674.00 | 663.29 | 235,583 |
| 22 Apr 2021 | 670.00 | 689.38 | 668.00 | 668.00 | 657.38 | 11,387 |
| 21 Apr 2021 | 672.00 | 681.60 | 670.00 | 679.00 | 668.21 | 2,618 |
| 20 Apr 2021 | 676.00 | 685.20 | 670.00 | 670.00 | 659.35 | 45,986 |
| 19 Apr 2021 | 670.00 | 698.60 | 670.00 | 688.00 | 677.06 | 49,570 |
| 16 Apr 2021 | 698.00 | 698.32 | 656.00 | 656.00 | 645.57 | 6,356 |
| 15 Apr 2021 | 690.00 | 700.00 | 687.40 | 692.00 | 681.00 | 60,890 |
| 14 Apr 2021 | 660.00 | 690.00 | 652.00 | 674.00 | 663.29 | 62,300 |
| 13 Apr 2021 | 6.16 | 6.34 | 5.99 | 6.34 | 6.24 | 9,793 |
| 12 Apr 2021 | 614.00 | 614.00 | 592.00 | 610.00 | 600.30 | 19,136 |
| 09 Apr 2021 | 612.00 | 613.74 | 598.40 | 612.00 | 602.27 | 16,652 |
| 08 Apr 2021 | 592.00 | 612.64 | 592.00 | 592.00 | 582.59 | 3,106 |
| 07 Apr 2021 | 592.00 | 608.00 | 590.00 | 590.00 | 580.62 | 9,639 |
| 06 Apr 2021 | 614.00 | 618.00 | 597.10 | 601.00 | 591.45 | 10,464 |
| 01 Apr 2021 | 618.00 | 618.00 | 590.00 | 590.00 | 580.62 | 3,851 |
| 31 Mar 2021 | 612.00 | 613.80 | 594.00 | 610.00 | 600.30 | 21,426 |
| 30 Mar 2021 | 620.00 | 620.00 | 597.60 | 610.00 | 600.30 | 115,661 |
| 29 Mar 2021 | 606.00 | 618.00 | 600.00 | 612.00 | 602.27 | 53,528 |
| 26 Mar 2021 | 598.00 | 609.40 | 598.00 | 604.00 | 594.40 | 4,906 |
| 25 Mar 2021 | 584.00 | 610.00 | 584.00 | 600.00 | 590.46 | 458,906 |
| 24 Mar 2021 | 600.00 | 600.00 | 578.00 | 582.00 | 572.75 | 6,621 |
| 23 Mar 2021 | 596.00 | 596.00 | 584.00 | 584.00 | 574.72 | 4,070 |
| 22 Mar 2021 | 588.00 | 598.00 | 582.00 | 598.00 | 588.49 | 32,802 |
| 19 Mar 2021 | 586.00 | 588.00 | 574.00 | 588.00 | 578.65 | 96,000 |
| 18 Mar 2021 | 572.00 | 588.00 | 572.00 | 582.00 | 572.75 | 20,980 |
| 17 Mar 2021 | 582.00 | 590.00 | 570.00 | 590.00 | 580.62 | 34,721 |
| 16 Mar 2021 | 594.00 | 594.00 | 580.00 | 582.00 | 572.75 | 34,321 |
| 15 Mar 2021 | 582.00 | 590.00 | 564.00 | 586.00 | 576.68 | 49,847 |
| 12 Mar 2021 | 560.00 | 580.00 | 560.00 | 570.00 | 560.94 | 13,211 |
| 11 Mar 2021 | 550.00 | 580.00 | 550.00 | 580.00 | 570.78 | 8,485 |
| 10 Mar 2021 | 556.00 | 580.00 | 554.00 | 580.00 | 570.78 | 28,874 |
| 09 Mar 2021 | 580.00 | 580.00 | 556.00 | 556.00 | 547.16 | 7,365 |
| 08 Mar 2021 | 568.00 | 574.00 | 554.14 | 574.00 | 564.88 | 121,701 |
| 05 Mar 2021 | 544.00 | 580.00 | 540.00 | 572.00 | 562.91 | 67,422 |
| 04 Mar 2021 | 560.00 | 564.00 | 538.00 | 546.00 | 537.32 | 145,425 |
| 03 Mar 2021 | 558.00 | 560.00 | 548.00 | 558.00 | 549.13 | 168,115 |
| 02 Mar 2021 | 540.00 | 560.00 | 530.00 | 552.00 | 543.23 | 130,149 |
| 01 Mar 2021 | 518.00 | 537.76 | 512.00 | 520.00 | 511.73 | 12,224 |
| 26 Feb 2021 | 512.00 | 540.00 | 512.00 | 533.00 | 524.53 | 7,920 |
| 25 Feb 2021 | 540.00 | 540.00 | 510.00 | 510.00 | 501.89 | 8,075 |
| 24 Feb 2021 | 522.00 | 540.00 | 522.00 | 540.00 | 531.42 | 20,081 |
| 23 Feb 2021 | 524.00 | 530.00 | 510.00 | 510.00 | 501.89 | 7,415 |
| 22 Feb 2021 | 522.00 | 535.54 | 520.00 | 520.00 | 511.73 | 67,932 |
| 19 Feb 2021 | 532.00 | 534.00 | 526.00 | 534.00 | 525.51 | 42,822 |
| 18 Feb 2021 | 534.00 | 534.00 | 528.00 | 534.00 | 525.51 | 18,548 |
| 17 Feb 2021 | 520.00 | 534.00 | 520.00 | 528.00 | 519.61 | 4,121 |
| 16 Feb 2021 | 524.00 | 534.00 | 524.00 | 534.00 | 525.51 | 1,340 |
| 15 Feb 2021 | 532.00 | 534.00 | 525.00 | 529.00 | 520.59 | 4,266 |
| 12 Feb 2021 | 532.00 | 534.00 | 530.00 | 534.00 | 525.51 | 9,630 |
| 11 Feb 2021 | 520.00 | 536.00 | 520.00 | 530.00 | 521.58 | 66,699 |
| 10 Feb 2021 | 528.00 | 540.00 | 528.00 | 528.00 | 519.61 | 1,102 |
| 09 Feb 2021 | 550.00 | 550.00 | 526.00 | 542.00 | 533.38 | 3,046 |
| 08 Feb 2021 | 550.00 | 556.00 | 522.00 | 556.00 | 547.16 | 6,262 |
| 05 Feb 2021 | 538.00 | 550.00 | 532.00 | 550.00 | 541.26 | 4,807 |
| 04 Feb 2021 | 522.00 | 536.00 | 520.00 | 520.00 | 511.73 | 3,475 |
| 03 Feb 2021 | 534.00 | 538.00 | 520.00 | 520.00 | 511.73 | 5,286 |
| 02 Feb 2021 | 540.00 | 542.00 | 540.00 | 541.00 | 532.40 | 16,025 |
| 01 Feb 2021 | 526.00 | 547.50 | 520.00 | 544.00 | 535.35 | 17,332 |
| 29 Jan 2021 | 524.00 | 550.00 | 519.00 | 550.00 | 541.26 | 22,240 |
| 28 Jan 2021 | 524.00 | 540.00 | 522.00 | 530.00 | 521.58 | 11,562 |
| 27 Jan 2021 | 534.00 | 535.00 | 520.00 | 520.00 | 511.73 | 31,525 |
| 26 Jan 2021 | 540.00 | 540.00 | 525.30 | 540.00 | 531.42 | 10,914 |
| 25 Jan 2021 | 510.00 | 538.00 | 510.00 | 538.00 | 529.45 | 41,856 |
| 22 Jan 2021 | 540.00 | 540.00 | 512.00 | 540.00 | 531.42 | 6,896 |
| 21 Jan 2021 | 534.00 | 538.00 | 524.00 | 538.00 | 529.45 | 29,427 |
| 20 Jan 2021 | 532.00 | 540.00 | 512.00 | 530.00 | 521.58 | 7,186 |
| 19 Jan 2021 | 530.00 | 538.00 | 512.00 | 530.00 | 521.58 | 185,847 |
| 18 Jan 2021 | 516.00 | 529.35 | 515.00 | 528.00 | 519.61 | 6,571 |
| 15 Jan 2021 | 530.00 | 530.00 | 506.00 | 528.00 | 519.61 | 65,296 |
| 14 Jan 2021 | 530.00 | 530.00 | 510.00 | 530.00 | 521.58 | 154,159 |
| 13 Jan 2021 | 491.00 | 530.00 | 488.00 | 521.00 | 512.72 | 57,819 |
| 12 Jan 2021 | 485.00 | 493.55 | 480.00 | 488.00 | 480.24 | 37,955 |
| 11 Jan 2021 | 483.00 | 483.00 | 458.50 | 462.00 | 454.66 | 65,174 |
| 08 Jan 2021 | 469.00 | 472.00 | 460.00 | 460.00 | 452.69 | 21,813 |
| 07 Jan 2021 | 468.00 | 480.00 | 465.00 | 473.00 | 465.48 | 88,686 |
| 06 Jan 2021 | 466.00 | 485.00 | 464.00 | 467.00 | 459.58 | 138,820 |
| 05 Jan 2021 | 476.00 | 476.00 | 460.00 | 460.00 | 452.69 | 1,009 |
| 04 Jan 2021 | 475.00 | 477.50 | 463.25 | 469.00 | 461.54 | 17,961 |
| 31 Dec 2020 | 470.00 | 485.00 | 470.00 | 473.00 | 465.48 | 5,669 |
| 30 Dec 2020 | 479.00 | 480.00 | 465.00 | 472.00 | 464.50 | 16,375 |
| 29 Dec 2020 | 478.00 | 485.00 | 472.35 | 485.00 | 477.29 | 13,638 |
| 24 Dec 2020 | 462.00 | 474.00 | 460.00 | 460.00 | 452.69 | 1,638 |
| 23 Dec 2020 | 476.00 | 476.00 | 453.00 | 453.00 | 445.80 | 8,911 |
| 22 Dec 2020 | 461.00 | 478.00 | 457.00 | 457.00 | 449.74 | 8,334 |
| 21 Dec 2020 | 469.00 | 475.00 | 457.00 | 475.00 | 467.45 | 13,216 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
