Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Cboe UK GBp

Robert Walters plc (RWAL.XC)

Compare
223.00
-8.00
(-3.46%)
At close: March 13 at 4:15:36 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Mar 13, 2025232.00232.00223.00223.00223.003,332
Mar 12, 2025235.00235.00231.00231.00231.00345
Mar 11, 2025241.00241.00241.00241.00241.00275
Mar 10, 2025254.00254.00254.00254.00254.00-
Mar 7, 2025251.00254.00251.00254.00254.00319
Mar 6, 2025241.50251.00241.50251.00251.001,804
Mar 5, 2025256.50259.00247.00247.00247.003,214
Mar 4, 2025257.00258.00247.00247.00247.001,684
Mar 3, 2025256.00261.00256.00259.00259.00943
Feb 28, 2025259.00259.00254.00256.00256.00726
Feb 27, 2025263.00263.00263.00263.00263.00-
Feb 26, 2025263.00263.00263.00263.00263.00-
Feb 25, 2025263.00263.00263.00263.00263.00-
Feb 24, 2025262.00263.00262.00263.00263.00825
Feb 21, 2025274.00274.00268.00268.00268.004,766
Feb 20, 2025287.00287.00287.00287.00287.00-
Feb 19, 2025287.00287.00287.00287.00287.007
Feb 18, 2025290.00290.00287.00287.00287.00331
Feb 17, 2025290.00290.00290.00290.00290.00263
Feb 14, 2025284.00299.00284.00299.00299.002,905
Feb 13, 2025290.00291.00290.00291.00291.001,665
Feb 12, 2025290.00292.50289.50289.50289.505,965
Feb 11, 2025293.00298.00293.00298.00298.001,002
Feb 10, 2025288.00288.00284.00284.00284.00229
Feb 7, 2025292.00293.00292.00293.00293.00178
Feb 6, 2025293.00293.00285.00285.00285.0049
Feb 5, 2025286.00295.00286.00295.00295.0039
Feb 4, 2025289.00289.00289.00289.00289.00-
Feb 3, 2025289.00289.00289.00289.00289.00-
Jan 31, 2025299.00299.00289.00289.00289.001,925
Jan 30, 2025308.00308.00290.00297.00297.001,123
Jan 29, 2025299.00299.00298.00298.00298.00940
Jan 28, 2025295.00295.00294.00295.00295.00946
Jan 27, 2025293.00293.00293.00293.00293.00119
Jan 24, 2025300.00300.00300.00300.00300.0031
Jan 23, 2025291.00291.00291.00291.00291.00534
Jan 22, 2025305.00305.00304.00304.00304.00575
Jan 21, 2025311.50311.50311.50311.50311.50-
Jan 20, 2025311.50311.50311.50311.50311.50940
Jan 17, 2025308.00308.00308.00308.00308.009
Jan 16, 2025306.00306.00301.00301.00301.00654
Jan 15, 2025308.00308.00308.00308.00308.00366
Jan 14, 2025308.00310.00308.00310.00310.00448
Jan 13, 2025309.50314.00305.00305.00305.002,198
Jan 10, 2025309.00325.00307.00325.00325.00517
Jan 9, 2025311.00311.00311.00311.00311.002
Jan 8, 2025315.50319.50315.00315.00315.00781
Jan 7, 2025322.00322.00318.00319.00319.00357
Jan 6, 2025327.00332.50327.00332.50332.5088
Jan 3, 2025327.00327.00327.00327.00327.00-
Jan 2, 2025316.00327.00316.00327.00327.00423
Dec 31, 2024329.00329.00329.00329.00329.0027
Dec 30, 2024321.00321.00321.00321.00321.00138
Dec 27, 2024329.00329.00329.00329.00329.00-
Dec 24, 2024329.00329.00329.00329.00329.001,478
Dec 23, 2024317.00319.00316.00319.00319.0083
Dec 20, 2024318.00318.00318.00318.00318.00215
Dec 19, 2024310.00317.00310.00313.50313.501,002
Dec 18, 2024321.00325.00321.00325.00325.00409
Dec 17, 2024325.00327.50323.00324.00324.00130
Dec 16, 2024325.00325.00325.00325.00325.00-
Dec 13, 2024325.00325.00325.00325.00325.00110
Dec 12, 2024327.50327.50327.50327.50327.50748
Dec 11, 2024338.00344.00334.00334.00334.001,317
Dec 10, 2024343.00345.00343.00345.00345.00555
Dec 9, 2024343.00343.00343.00343.00343.002
Dec 6, 2024348.00348.00348.00348.00348.00400
Dec 5, 2024341.00341.00341.00341.00341.00-
Dec 4, 2024339.50341.00339.50341.00341.003,116
Dec 3, 2024350.00350.00350.00350.00350.00-
Dec 2, 2024350.00350.00350.00350.00350.00-
Nov 29, 2024345.00350.00345.00350.00350.00382
Nov 28, 2024345.00345.00345.00345.00345.00-
Nov 27, 2024345.00345.00345.00345.00345.00-
Nov 26, 2024345.00345.00345.00345.00345.00-
Nov 25, 2024345.00345.00345.00345.00345.00113
Nov 22, 2024347.00347.00347.00347.00347.00-
Nov 21, 2024347.00347.00347.00347.00347.00-
Nov 20, 2024346.00347.00346.00347.00347.00129
Nov 19, 2024345.00345.00345.00345.00345.0043
Nov 18, 2024347.00347.00345.00347.00347.00161
Nov 15, 2024353.00353.00353.00353.00353.00144
Nov 14, 2024349.00349.00345.00348.00348.001,744
Nov 13, 2024365.00365.00365.00365.00365.00-
Nov 12, 2024365.00365.00365.00365.00365.00-
Nov 11, 2024365.00365.00365.00365.00365.003
Nov 8, 2024373.00373.00373.00373.00373.00-
Nov 7, 2024373.00373.00373.00373.00373.0029
Nov 6, 2024375.00375.00372.00372.00372.00459
Nov 5, 2024373.00376.00373.00376.00376.00886
Nov 4, 2024375.00375.00375.00375.00375.0063
Nov 1, 2024375.50375.50375.50375.50375.50-
Oct 31, 2024375.50375.50375.50375.50375.50686
Oct 30, 2024382.50382.50375.00380.00380.004,565
Oct 29, 2024371.00371.00371.00371.00371.00-
Oct 28, 2024371.00371.00371.00371.00371.00-
Oct 25, 2024371.00371.00371.00371.00371.00118
Oct 24, 2024366.00366.00366.00366.00366.00305
Oct 23, 2024369.00373.00357.00373.00373.00682
Oct 22, 2024370.00370.00370.00370.00370.0019
Oct 21, 2024350.00356.00350.00356.00356.001,234
Oct 18, 2024360.00360.00358.00360.00360.001,695
Oct 17, 2024352.50352.50352.50352.50352.50-
Oct 16, 2024342.50355.00342.50352.50352.506,395
Oct 15, 2024350.00350.00350.00350.00350.0088
Oct 14, 2024349.00350.00346.00350.00350.004,203
Oct 11, 2024350.00353.00350.00353.00353.00439
Oct 10, 2024345.00345.00344.00345.00345.002,021
Oct 9, 2024338.00338.00338.00338.00338.00-
Oct 8, 2024337.00338.00337.00338.00338.0035
Oct 7, 2024351.00351.00351.00351.00351.00-
Oct 4, 2024351.00351.00351.00351.00351.00397
Oct 3, 2024331.00331.00331.00331.00331.00-
Oct 2, 2024331.00331.00331.00331.00331.00-
Oct 1, 2024331.00331.00331.00331.00331.00-
Sep 30, 2024331.00331.00331.00331.00331.00-
Sep 27, 2024320.00331.00320.00331.00331.001,076
Sep 26, 2024320.00320.00320.00320.00320.00341
Sep 25, 2024330.00330.00329.00329.00329.0067
Sep 24, 2024339.00339.00339.00339.00339.00-
Sep 23, 2024339.00339.00339.00339.00339.00-
Sep 20, 2024339.00339.00339.00339.00339.00-
Sep 19, 2024339.00339.00339.00339.00339.00-
Sep 18, 2024339.00339.00339.00339.00339.00-
Sep 17, 2024339.00339.00339.00339.00339.00-
Sep 16, 2024339.00339.00339.00339.00339.00-
Sep 13, 20243.393.393.393.393.39-
Sep 12, 2024339.00339.00339.00339.00339.00-
Sep 11, 2024339.00339.00339.00339.00339.0038
Sep 10, 2024348.00348.00348.00348.00348.00-
Sep 9, 2024348.00348.00348.00348.00348.0096
Sep 6, 2024343.00343.00343.00343.00343.00-
Sep 5, 2024345.00345.00343.00343.00343.00181
Sep 4, 2024355.00355.00355.00355.00355.00400
Sep 3, 2024356.00356.00356.00356.00356.001,124
Sep 2, 2024363.00363.00363.00363.00363.00-
Aug 30, 2024363.00363.00363.00363.00363.00-
Aug 29, 2024 6.50 Dividend
Aug 29, 2024363.00363.00363.00363.00363.0059
Aug 28, 2024363.00363.00363.00363.00362.9358
Aug 27, 2024370.00371.00370.00371.00370.93435
Aug 23, 2024356.00369.00356.00369.00368.93829
Aug 22, 2024355.00369.00355.00369.00368.93434
Aug 21, 2024355.00355.00350.00350.00349.94451
Aug 20, 2024359.00359.00359.00359.00358.9490
Aug 19, 2024359.00359.00359.00359.00358.94-
Aug 16, 2024359.00359.00359.00359.00358.94446
Aug 15, 2024350.00350.00350.00350.00349.9455
Aug 14, 2024355.00355.00350.00350.00349.94230
Aug 13, 2024359.00359.00359.00359.00358.94111
Aug 12, 2024350.00350.00350.00350.00349.9431
Aug 9, 2024367.00367.00345.00345.00344.94153
Aug 8, 2024349.00349.00349.00349.00348.9490
Aug 7, 2024344.00350.00344.00350.00349.944,565
Aug 6, 2024349.00349.00349.00349.00348.94-
Aug 5, 2024374.00374.00349.00349.00348.94612
Aug 2, 2024368.00368.00368.00368.00367.93-
Aug 1, 2024384.00400.00368.00368.00367.933,663
Jul 31, 2024382.00382.00382.00382.00381.9340
Jul 30, 2024391.00391.00391.00391.00390.93-
Jul 29, 2024391.00391.00391.00391.00390.9348
Jul 26, 2024379.00379.00379.00379.00378.93-
Jul 25, 2024378.00379.00378.00379.00378.9323
Jul 24, 2024370.00370.00370.00370.00369.93-
Jul 23, 2024370.00370.00370.00370.00369.93-
Jul 22, 2024370.00370.00370.00370.00369.93-
Jul 19, 2024370.00370.00370.00370.00369.93-
Jul 18, 2024370.00370.00370.00370.00369.93-
Jul 17, 2024370.00370.00370.00370.00369.93-
Jul 16, 2024370.00370.00370.00370.00369.93-
Jul 15, 2024377.00377.00370.00370.00369.932,091
Jul 12, 2024390.00390.00389.00389.00388.93122
Jul 11, 2024410.00410.00410.00410.00409.93-
Jul 10, 2024410.00410.00410.00410.00409.93-
Jul 9, 2024410.00410.00410.00410.00409.93-
Jul 8, 2024410.00410.00410.00410.00409.93-
Jul 5, 2024410.00410.00410.00410.00409.93398
Jul 4, 2024417.00417.00417.00417.00416.93-
Jul 3, 2024417.00417.00417.00417.00416.93117
Jul 2, 2024424.00436.00421.00421.00420.921,340
Jul 1, 2024429.00429.00429.00429.00428.92-
Jun 28, 2024434.00437.00429.00429.00428.92665
Jun 27, 2024424.00425.00417.00417.00416.93557
Jun 26, 2024415.00420.00415.00420.00419.924,031
Jun 25, 2024425.00425.00425.00425.00424.92-
Jun 24, 2024425.00425.00425.00425.00424.92371
Jun 21, 2024423.00423.00423.00423.00422.92-
Jun 20, 2024420.00423.00420.00423.00422.92820
Jun 19, 2024421.00421.00421.00421.00420.92119
Jun 18, 2024424.00424.00424.00424.00423.921
Jun 17, 2024430.00430.00422.00422.00421.92125
Jun 14, 2024426.00426.00426.00426.00425.92-
Jun 13, 2024418.00426.00418.00426.00425.921,051
Jun 12, 2024423.00423.00423.00423.00422.92120
Jun 11, 2024423.00426.00423.00426.00425.9276
Jun 10, 2024419.00419.00419.00419.00418.9291
Jun 7, 2024421.00421.00421.00421.00420.92372
Jun 6, 2024418.00418.00418.00418.00417.938
Jun 5, 2024423.00423.00417.00418.00417.93780
Jun 4, 2024414.50419.50414.50419.50419.42330
Jun 3, 2024424.00424.00424.00424.00423.92376
May 31, 2024412.00412.00412.00412.00411.93380
May 30, 2024406.00419.00406.00419.00418.921,523
May 29, 2024409.50409.50409.50409.50409.43165
May 28, 2024401.00413.00401.00413.00412.93850
May 24, 2024400.00409.50397.00397.00396.931,628
May 23, 2024400.00400.00395.00395.00394.93360
May 22, 2024396.00396.00396.00396.00395.93-
May 21, 2024393.00397.00391.00396.00395.933,334
May 20, 2024364.00364.00361.00361.00360.942,471
May 17, 2024362.00362.00362.00362.00361.94201
May 16, 2024368.00368.00360.00360.00359.941,428
May 15, 2024366.00371.00366.00371.00370.931,038
May 14, 2024370.00373.00370.00373.00372.93549
May 13, 2024377.00377.00371.00371.00370.93116
May 10, 2024381.00382.50381.00382.50382.43130
May 9, 2024375.00375.00375.00375.00374.93529
May 8, 2024375.00375.00375.00375.00374.93-
May 7, 2024380.50380.50375.00375.00374.93973
May 3, 2024374.00377.50374.00375.00374.93652
May 2, 2024 17.00 Dividend
May 2, 2024388.00388.00388.00388.00387.938
May 1, 2024405.00405.00405.00405.00404.76-
Apr 30, 2024412.50412.50405.00405.00404.76717
Apr 29, 2024400.00400.00400.00400.00399.76464
Apr 26, 2024390.00390.00390.00390.00389.77-
Apr 25, 2024390.00390.00390.00390.00389.77-
Apr 24, 2024390.00390.00390.00390.00389.77372
Apr 23, 2024389.00389.00389.00389.00388.77271
Apr 22, 2024385.00385.00385.00385.00384.77-
Apr 19, 2024385.00385.00385.00385.00384.77-
Apr 18, 2024385.00385.00384.00385.00384.771,180
Apr 17, 2024385.00385.00371.00379.00378.77855
Apr 16, 2024379.00379.00379.00379.00378.7759
Apr 15, 2024403.00403.00403.00403.00402.7659
Apr 12, 2024420.00420.00420.00420.00419.75395
Apr 11, 2024426.00426.00426.00426.00425.7466
Apr 10, 2024423.00423.00423.00423.00422.7563
Apr 9, 2024413.00413.00408.00408.00407.76145
Apr 8, 2024405.00405.00405.00405.00404.762,000
Apr 5, 2024395.00400.00395.00400.00399.76703
Apr 4, 2024414.00414.00400.00400.00399.76573
Apr 3, 2024399.00399.00390.00390.00389.77262
Apr 2, 2024405.00405.00405.00405.00404.76670
Mar 28, 2024414.00414.00407.00407.00406.76135
Mar 27, 2024400.00400.00400.00400.00399.76881
Mar 26, 2024388.00388.00388.00388.00387.77-
Mar 25, 2024396.00396.00388.00388.00387.77222
Mar 22, 2024405.00405.00405.00405.00404.76-
Mar 21, 2024400.00405.00395.00405.00404.761,174
Mar 20, 2024391.00391.00391.00391.00390.7726
Mar 19, 2024400.00400.00400.00400.00399.76121
Mar 18, 2024403.00405.50400.00400.00399.761,033
Mar 15, 2024391.00391.00391.00391.00390.7770
Mar 14, 2024400.00400.00400.00400.00399.76-
Mar 13, 2024407.00407.00394.00400.00399.76907