UK Markets open in 7 hrs 58 mins

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
DateOpenHighLowClose*Adj. close**Volume
14 May 2021------
13 May 2021------
12 May 2021676.00683.80676.00678.00678.007,964
11 May 2021660.00670.12642.00642.00642.004,638
10 May 2021700.00700.00670.00670.00670.009,436
07 May 2021700.00700.00680.00691.00691.0028,840
06 May 2021690.00700.00675.00700.00700.0038,488
06 May 202111 Dividend
05 May 2021676.00693.30676.00692.00681.008,912
04 May 2021700.00700.00662.50694.00682.977,867
30 Apr 2021660.00680.00660.00675.00664.2742,601
29 Apr 2021678.00698.00671.30698.00686.9064,543
28 Apr 2021694.00694.00668.00678.00667.22634
27 Apr 2021670.00692.80670.00679.00668.218,091
26 Apr 2021672.00692.90670.00670.00659.3516,969
23 Apr 2021672.00688.00670.00674.00663.29235,583
22 Apr 2021670.00689.38668.00668.00657.3811,387
21 Apr 2021672.00681.60670.00679.00668.212,618
20 Apr 2021676.00685.20670.00670.00659.3545,986
19 Apr 2021670.00698.60670.00688.00677.0649,570
16 Apr 2021698.00698.32656.00656.00645.576,356
15 Apr 2021690.00700.00687.40692.00681.0060,890
14 Apr 2021660.00690.00652.00674.00663.2962,300
13 Apr 20216.166.345.996.346.249,793
12 Apr 2021614.00614.00592.00610.00600.3019,136
09 Apr 2021612.00613.74598.40612.00602.2716,652
08 Apr 2021592.00612.64592.00592.00582.593,106
07 Apr 2021592.00608.00590.00590.00580.629,639
06 Apr 2021614.00618.00597.10601.00591.4510,464
01 Apr 2021618.00618.00590.00590.00580.623,851
31 Mar 2021612.00613.80594.00610.00600.3021,426
30 Mar 2021620.00620.00597.60610.00600.30115,661
29 Mar 2021606.00618.00600.00612.00602.2753,528
26 Mar 2021598.00609.40598.00604.00594.404,906
25 Mar 2021584.00610.00584.00600.00590.46458,906
24 Mar 2021600.00600.00578.00582.00572.756,621
23 Mar 2021596.00596.00584.00584.00574.724,070
22 Mar 2021588.00598.00582.00598.00588.4932,802
19 Mar 2021586.00588.00574.00588.00578.6596,000
18 Mar 2021572.00588.00572.00582.00572.7520,980
17 Mar 2021582.00590.00570.00590.00580.6234,721
16 Mar 2021594.00594.00580.00582.00572.7534,321
15 Mar 2021582.00590.00564.00586.00576.6849,847
12 Mar 2021560.00580.00560.00570.00560.9413,211
11 Mar 2021550.00580.00550.00580.00570.788,485
10 Mar 2021556.00580.00554.00580.00570.7828,874
09 Mar 2021580.00580.00556.00556.00547.167,365
08 Mar 2021568.00574.00554.14574.00564.88121,701
05 Mar 2021544.00580.00540.00572.00562.9167,422
04 Mar 2021560.00564.00538.00546.00537.32145,425
03 Mar 2021558.00560.00548.00558.00549.13168,115
02 Mar 2021540.00560.00530.00552.00543.23130,149
01 Mar 2021518.00537.76512.00520.00511.7312,224
26 Feb 2021512.00540.00512.00533.00524.537,920
25 Feb 2021540.00540.00510.00510.00501.898,075
24 Feb 2021522.00540.00522.00540.00531.4220,081
23 Feb 2021524.00530.00510.00510.00501.897,415
22 Feb 2021522.00535.54520.00520.00511.7367,932
19 Feb 2021532.00534.00526.00534.00525.5142,822
18 Feb 2021534.00534.00528.00534.00525.5118,548
17 Feb 2021520.00534.00520.00528.00519.614,121
16 Feb 2021524.00534.00524.00534.00525.511,340
15 Feb 2021532.00534.00525.00529.00520.594,266
12 Feb 2021532.00534.00530.00534.00525.519,630
11 Feb 2021520.00536.00520.00530.00521.5866,699
10 Feb 2021528.00540.00528.00528.00519.611,102
09 Feb 2021550.00550.00526.00542.00533.383,046
08 Feb 2021550.00556.00522.00556.00547.166,262
05 Feb 2021538.00550.00532.00550.00541.264,807
04 Feb 2021522.00536.00520.00520.00511.733,475
03 Feb 2021534.00538.00520.00520.00511.735,286
02 Feb 2021540.00542.00540.00541.00532.4016,025
01 Feb 2021526.00547.50520.00544.00535.3517,332
29 Jan 2021524.00550.00519.00550.00541.2622,240
28 Jan 2021524.00540.00522.00530.00521.5811,562
27 Jan 2021534.00535.00520.00520.00511.7331,525
26 Jan 2021540.00540.00525.30540.00531.4210,914
25 Jan 2021510.00538.00510.00538.00529.4541,856
22 Jan 2021540.00540.00512.00540.00531.426,896
21 Jan 2021534.00538.00524.00538.00529.4529,427
20 Jan 2021532.00540.00512.00530.00521.587,186
19 Jan 2021530.00538.00512.00530.00521.58185,847
18 Jan 2021516.00529.35515.00528.00519.616,571
15 Jan 2021530.00530.00506.00528.00519.6165,296
14 Jan 2021530.00530.00510.00530.00521.58154,159
13 Jan 2021491.00530.00488.00521.00512.7257,819
12 Jan 2021485.00493.55480.00488.00480.2437,955
11 Jan 2021483.00483.00458.50462.00454.6665,174
08 Jan 2021469.00472.00460.00460.00452.6921,813
07 Jan 2021468.00480.00465.00473.00465.4888,686
06 Jan 2021466.00485.00464.00467.00459.58138,820
05 Jan 2021476.00476.00460.00460.00452.691,009
04 Jan 2021475.00477.50463.25469.00461.5417,961
31 Dec 2020470.00485.00470.00473.00465.485,669
30 Dec 2020479.00480.00465.00472.00464.5016,375
29 Dec 2020478.00485.00472.35485.00477.2913,638
24 Dec 2020462.00474.00460.00460.00452.691,638
23 Dec 2020476.00476.00453.00453.00445.808,911
22 Dec 2020461.00478.00457.00457.00449.748,334
21 Dec 2020469.00475.00457.00475.00467.4513,216
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...