Robert Walters Plc RWA
LSE · United Kingdom · Commercial Services
GBp 140.00+1.00 (+0.72%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 140.00 | +0.72% | GBp 140.00 | GBp 140.00 | GBp 132.50 | 14.28K |
| 2026-09-30 | GBp 139.00 | +5.30% | GBp 139.00 | GBp 139.23 | GBp 135.68 | 60.30K |
| 2026-09-29 | GBp 132.00 | -1.49% | GBp 134.00 | GBp 139.00 | GBp 132.00 | 31.09K |
| 2026-09-28 | GBp 134.00 | +3.47% | GBp 135.50 | GBp 141.00 | GBp 132.00 | 44.31K |
| 2026-09-25 | GBp 129.50 | -6.16% | GBp 136.50 | GBp 140.00 | GBp 129.50 | 89.34K |
| 2026-09-24 | GBp 138.00 | -1.08% | GBp 138.00 | GBp 140.50 | GBp 136.93 | 46.10K |
| 2026-09-23 | GBp 139.50 | +7.72% | GBp 129.50 | GBp 141.50 | GBp 128.50 | 145.40K |
| 2026-09-22 | GBp 129.50 | +5.71% | GBp 123.00 | GBp 136.90 | GBp 120.50 | 208.79K |
| 2026-09-21 | GBp 122.50 | +1.24% | GBp 120.00 | GBp 126.50 | GBp 118.50 | 108.78K |
| 2026-09-18 | GBp 121.00 | -0.82% | GBp 123.00 | GBp 126.50 | GBp 120.85 | 52.32K |
| 2026-09-17 | GBp 122.00 | 0.00% | GBp 125.50 | GBp 126.50 | GBp 121.66 | 64.06K |
| 2026-09-16 | GBp 122.00 | -1.21% | GBp 123.00 | GBp 126.50 | GBp 121.00 | 77.96K |
| 2026-09-15 | GBp 123.50 | -1.20% | GBp 128.00 | GBp 129.00 | GBp 122.50 | 74.00K |
| 2026-09-14 | GBp 125.00 | +1.63% | GBp 125.00 | GBp 129.50 | GBp 121.50 | 48.99K |
| 2026-09-11 | GBp 123.00 | -3.15% | GBp 127.00 | GBp 130.00 | GBp 120.86 | 258.90K |
| 2026-09-10 | GBp 127.00 | +0.79% | GBp 127.50 | GBp 135.50 | GBp 123.50 | 264.87K |
| 2026-09-09 | GBp 126.00 | +0.80% | GBp 123.00 | GBp 132.50 | GBp 123.00 | 13.69K |
| 2026-09-08 | GBp 125.00 | +0.40% | GBp 126.00 | GBp 132.50 | GBp 121.54 | 45.67K |
| 2026-09-07 | GBp 124.50 | -4.23% | GBp 124.50 | GBp 136.00 | GBp 124.42 | 62.99K |
| 2026-09-04 | GBp 130.00 | +2.36% | GBp 127.00 | GBp 133.50 | GBp 124.50 | 67.58K |
| 2026-09-03 | GBp 127.00 | -2.68% | GBp 135.00 | GBp 138.00 | GBp 121.50 | 104.29K |
| 2026-09-02 | GBp 130.50 | -5.43% | GBp 137.50 | GBp 139.51 | GBp 126.33 | 156.30K |
| 2026-09-01 | GBp 138.00 | -6.44% | GBp 136.50 | GBp 150.50 | GBp 136.50 | 112.28K |
| 2026-08-28 | GBp 147.50 | +2.43% | GBp 147.50 | GBp 151.00 | GBp 138.50 | 19.82K |
| 2026-08-27 | GBp 144.00 | -3.68% | GBp 148.50 | GBp 154.50 | GBp 138.00 | 109.80K |
| 2026-08-26 | GBp 149.50 | +1.70% | GBp 156.00 | GBp 159.00 | GBp 148.00 | 97.62K |
| 2026-08-25 | GBp 147.00 | -6.07% | GBp 163.00 | GBp 165.50 | GBp 147.00 | 54.52K |
| 2026-08-24 | GBp 156.50 | +6.46% | GBp 150.50 | GBp 158.50 | GBp 147.50 | 107.94K |
| 2026-08-21 | GBp 147.00 | -6.07% | GBp 153.00 | GBp 158.00 | GBp 147.00 | 35.46K |
| 2026-08-20 | GBp 156.50 | +4.68% | GBp 155.00 | GBp 159.50 | GBp 150.00 | 53.13K |
| 2026-08-19 | GBp 149.50 | -3.55% | GBp 153.00 | GBp 160.00 | GBp 149.50 | 36.33K |
| 2026-08-18 | GBp 155.00 | -5.49% | GBp 164.00 | GBp 164.79 | GBp 153.00 | 99.35K |
| 2026-08-17 | GBp 164.00 | +11.56% | GBp 152.50 | GBp 164.00 | GBp 149.35 | 321.13K |
| 2026-08-14 | GBp 147.00 | +8.09% | GBp 142.00 | GBp 151.61 | GBp 135.50 | 1.15M |
| 2026-08-13 | GBp 136.00 | +3.82% | GBp 132.50 | GBp 141.50 | GBp 130.50 | 118.53K |
| 2026-08-12 | GBp 131.00 | +2.34% | GBp 124.00 | GBp 132.00 | GBp 122.00 | 100.83K |
| 2026-08-11 | GBp 128.00 | -8.90% | GBp 139.50 | GBp 140.57 | GBp 127.50 | 118.86K |
| 2026-08-10 | GBp 140.50 | +9.77% | GBp 127.00 | GBp 140.50 | GBp 122.50 | 252.31K |
| 2026-08-07 | GBp 128.00 | +0.79% | GBp 129.00 | GBp 129.00 | GBp 120.50 | 132.60K |
| 2026-08-06 | GBp 127.00 | +5.83% | GBp 120.00 | GBp 127.00 | GBp 116.00 | 127.87K |
| 2026-08-05 | GBp 120.00 | -1.23% | GBp 117.50 | GBp 124.00 | GBp 114.00 | 68.25K |
| 2026-08-04 | GBp 121.50 | +8.48% | GBp 114.00 | GBp 123.00 | GBp 112.00 | 222.96K |
| 2026-08-03 | GBp 112.00 | 0.00% | GBp 115.00 | GBp 121.00 | GBp 112.00 | 29.22K |
| 2026-07-31 | GBp 112.00 | -5.88% | GBp 114.50 | GBp 121.50 | GBp 112.00 | 325.44K |
| 2026-07-30 | GBp 119.00 | -1.24% | GBp 128.00 | GBp 131.50 | GBp 116.00 | 131.38K |
| 2026-07-29 | GBp 120.50 | -3.60% | GBp 122.50 | GBp 125.00 | GBp 117.50 | 188.17K |
| 2026-07-28 | GBp 125.00 | +11.61% | GBp 117.00 | GBp 125.00 | GBp 109.00 | 140.50K |
| 2026-07-27 | GBp 112.00 | -1.75% | GBp 114.50 | GBp 117.00 | GBp 109.00 | 53.62K |
| 2026-07-24 | GBp 114.00 | 0.00% | GBp 116.50 | GBp 122.50 | GBp 107.50 | 153.26K |
| 2026-07-23 | GBp 114.00 | -3.39% | GBp 118.00 | GBp 121.00 | GBp 114.00 | 102.05K |
| 2026-07-22 | GBp 118.00 | +5.83% | GBp 113.00 | GBp 118.00 | GBp 108.00 | 118.48K |
| 2026-07-21 | GBp 111.50 | -1.33% | GBp 113.00 | GBp 114.00 | GBp 109.00 | 53.47K |
| 2026-07-20 | GBp 113.00 | +3.67% | GBp 109.00 | GBp 114.00 | GBp 102.00 | 201.39K |
| 2026-07-17 | GBp 109.00 | +5.83% | GBp 100.00 | GBp 109.00 | GBp 100.00 | 332.95K |
| 2026-07-16 | GBp 103.00 | +7.74% | GBp 95.80 | GBp 103.40 | GBp 92.98 | 354.64K |
| 2026-07-15 | GBp 95.60 | -0.83% | GBp 99.80 | GBp 102.50 | GBp 94.60 | 183.36K |
| 2026-07-14 | GBp 96.40 | -8.19% | GBp 102.50 | GBp 102.50 | GBp 92.00 | 467.29K |
| 2026-07-13 | GBp 105.00 | +24.70% | GBp 84.80 | GBp 105.00 | GBp 82.20 | 682.94K |
| 2026-07-10 | GBp 84.20 | +1.45% | GBp 85.00 | GBp 85.00 | GBp 83.40 | 510.70K |
| 2026-07-09 | GBp 83.00 | -2.35% | GBp 85.00 | GBp 85.00 | GBp 81.00 | 49.74K |
| 2026-07-08 | GBp 85.00 | 0.00% | GBp 83.00 | GBp 85.00 | GBp 83.00 | 29.68K |
| 2026-07-07 | GBp 85.00 | 0.00% | GBp 83.00 | GBp 85.00 | GBp 83.00 | 11.44K |
| 2026-07-06 | GBp 85.00 | 0.00% | GBp 82.60 | GBp 85.00 | GBp 82.60 | 53.21K |
| 2026-07-03 | GBp 85.00 | +2.91% | GBp 85.00 | GBp 85.00 | GBp 82.20 | 29.63K |
| 2026-07-02 | GBp 82.60 | -0.48% | GBp 84.20 | GBp 84.20 | GBp 82.00 | 5.78K |
| 2026-07-01 | GBp 83.00 | -1.19% | GBp 83.60 | GBp 84.20 | GBp 80.40 | 26.80K |
| 2026-06-30 | GBp 84.00 | +1.20% | GBp 84.00 | GBp 85.00 | GBp 81.14 | 37.04K |
| 2026-06-29 | GBp 83.00 | -2.35% | GBp 85.00 | GBp 85.00 | GBp 80.80 | 35.49K |
| 2026-06-26 | GBp 85.00 | 0.00% | GBp 83.40 | GBp 85.00 | GBp 82.00 | 33.24K |
| 2026-06-25 | GBp 85.00 | +3.66% | GBp 83.20 | GBp 85.00 | GBp 82.63 | 58.67K |
| 2026-06-24 | GBp 82.00 | -0.61% | GBp 83.20 | GBp 83.73 | GBp 80.00 | 40.57K |
| 2026-06-23 | GBp 82.50 | -1.79% | GBp 83.00 | GBp 83.00 | GBp 81.97 | 119.25K |
| 2026-06-22 | GBp 84.00 | +1.45% | GBp 83.00 | GBp 84.80 | GBp 82.66 | 4.11K |
| 2026-06-19 | GBp 82.80 | -1.43% | GBp 82.20 | GBp 84.00 | GBp 82.20 | 224.36K |
| 2026-06-18 | GBp 84.00 | -0.71% | GBp 83.80 | GBp 84.60 | GBp 82.85 | 47.09K |
| 2026-06-17 | GBp 84.60 | 0.00% | GBp 84.60 | GBp 87.80 | GBp 83.62 | 16.28K |
| 2026-06-16 | GBp 84.60 | +0.71% | GBp 87.40 | GBp 87.80 | GBp 82.20 | 49.39K |
| 2026-06-15 | GBp 84.00 | -1.18% | GBp 84.00 | GBp 88.00 | GBp 83.20 | 25.41K |
| 2026-06-12 | GBp 85.00 | +1.19% | GBp 85.00 | GBp 88.40 | GBp 84.00 | 107.38K |
| 2026-06-11 | GBp 84.00 | -1.18% | GBp 85.00 | GBp 88.40 | GBp 84.00 | 34.37K |
| 2026-06-10 | GBp 85.00 | -1.16% | GBp 84.20 | GBp 86.00 | GBp 84.00 | 18.80K |
| 2026-06-09 | GBp 86.00 | +0.70% | GBp 85.60 | GBp 91.40 | GBp 84.00 | 28.64K |
| 2026-06-08 | GBp 85.40 | -1.84% | GBp 86.60 | GBp 87.80 | GBp 85.40 | 173.36K |
| 2026-06-05 | GBp 87.00 | +0.69% | GBp 87.00 | GBp 91.80 | GBp 85.00 | 96.90K |
| 2026-06-04 | GBp 86.40 | -5.05% | GBp 87.20 | GBp 91.80 | GBp 86.40 | 61.48K |
| 2026-06-03 | GBp 91.00 | +1.11% | GBp 85.20 | GBp 91.00 | GBp 85.20 | 48.92K |
| 2026-06-02 | GBp 90.00 | +5.39% | GBp 90.80 | GBp 90.80 | GBp 84.60 | 35.81K |
| 2026-06-01 | GBp 85.40 | 0.00% | GBp 85.00 | GBp 87.00 | GBp 85.00 | 91.99K |
| 2026-05-29 | GBp 85.40 | -0.70% | GBp 85.00 | GBp 90.80 | GBp 85.00 | 157.15K |
| 2026-05-28 | GBp 86.00 | -3.37% | GBp 86.60 | GBp 90.80 | GBp 86.00 | 37.35K |