UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 Feb 2021534.51540.00522.00540.00540.003,961
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
20 Nov 2020432.00442.35426.00426.00426.009,796
19 Nov 2020451.00451.00428.00428.00428.009,432
18 Nov 2020433.00443.00422.70429.00429.0021,964
17 Nov 2020425.00456.00425.00435.00435.0022,659
16 Nov 2020423.00439.00423.00423.00423.0016,977
13 Nov 2020424.00430.00423.00430.00430.0011,509
12 Nov 2020425.00441.00421.16422.00422.005,917
11 Nov 2020420.00440.00420.00420.00420.0021,343
10 Nov 2020394.00424.00394.00424.00424.0037,021
09 Nov 2020382.00400.00378.00394.00394.0050,248
06 Nov 2020381.00386.00377.00386.00386.0011,822
05 Nov 2020381.00387.00371.00372.00372.0031,715
04 Nov 2020394.00394.00383.00383.00383.0012,907
03 Nov 2020382.00400.00381.80400.00400.005,249
02 Nov 2020406.00406.00377.00377.00377.0020,043
30 Oct 2020403.00408.00400.00400.00400.0012,278
29 Oct 2020405.00410.00400.00402.00402.001,885,958
28 Oct 2020414.00414.00405.00405.00405.0043,192
27 Oct 2020413.00415.00412.00412.00412.0054,977
26 Oct 2020410.00421.40410.00410.00410.0051
23 Oct 2020412.00421.40412.00413.00413.0040,156
22 Oct 2020414.00414.00412.00412.00412.0028,807
21 Oct 2020417.00417.00412.00416.00416.0022,893
20 Oct 2020422.00427.80418.00418.00418.001,359
19 Oct 2020420.00423.00420.00420.00420.0012,159
16 Oct 2020424.00426.00420.00422.00422.007,975
15 Oct 2020430.00440.00422.00422.00422.0018,696
15 Oct 20204.5 Dividend
14 Oct 2020427.00438.33420.00420.00415.504,630
13 Oct 2020420.00438.00417.00430.00425.3935,432
12 Oct 2020400.00420.00400.00418.00413.5220,916
09 Oct 2020395.00400.00395.00395.00390.771,380
08 Oct 2020360.00398.00359.80390.00385.82268,259
07 Oct 2020355.00370.00344.00353.00349.2215,219
06 Oct 2020370.00376.00351.71356.00352.1912,420
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...