1. Share Prices

  2. Robert Walters PLC (RWA)

360.00p-5.00 (-1.37%)17 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Robert Walters PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 2024360.00p369.00p360.00p360.00p31,038
May 16, 2024368.00p372.00p355.50p365.00p66,645
May 15, 2024370.00p375.00p366.00p366.00p11,159
May 14, 2024367.00p374.00p364.00p369.00p538,491
May 13, 2024366.00p389.00p366.00p375.00p25,759
May 10, 2024378.00p389.00p367.25p385.00p370,821
May 9, 2024365.00p384.00p360.25p382.00p207,518
May 8, 2024368.00p394.00p360.00p366.00p12,093
May 7, 2024373.00p394.00p371.00p371.00p18,101
May 3, 2024376.00p391.00p368.00p368.00p23,439
May 2, 2024381.00p400.00p373.00p373.00p28,981
May 1, 2024403.00p405.00p405.00p396.00p147,063
Apr 30, 2024417.00p417.00p395.00p398.00p37,431
Apr 29, 2024399.00p414.00p394.00p409.00p48,201
Apr 26, 2024402.00p406.00p393.58p394.00p34,836
Apr 25, 2024393.00p403.96p393.00p394.00p24,473
Apr 24, 2024382.00p395.00p382.00p390.00p10,864
Apr 23, 2024395.00p395.00p385.00p385.00p98,106
Apr 22, 2024390.00p398.35p388.00p392.00p8,788
Apr 19, 2024388.00p390.00p388.00p390.00p26,814
Apr 18, 2024385.00p400.00p375.00p399.00p214,478
Apr 17, 2024372.00p380.80p370.00p376.00p125,331
Apr 16, 2024377.00p380.00p353.35p371.00p301,807
Apr 15, 2024404.00p416.15p389.00p390.00p41,087
Apr 12, 2024405.00p420.00p405.00p413.00p58,219
Apr 11, 2024417.00p426.00p400.00p401.00p30,261
Apr 10, 2024417.00p418.00p398.00p407.00p44,279
Apr 9, 2024395.00p417.00p395.00p409.00p18,801
Apr 8, 2024412.00p412.00p400.00p412.00p62,776
Apr 5, 2024396.00p414.00p385.00p395.00p90,501
Apr 4, 2024391.00p406.00p397.00p397.00p19,601
Apr 3, 2024403.00p404.40p390.00p392.00p59,596
Apr 2, 2024408.00p414.00p403.00p403.00p20,343
Mar 28, 2024408.00p415.00p406.90p407.00p11,417
Mar 27, 2024400.00p415.00p400.00p413.00p22,494
Mar 26, 2024390.00p406.00p390.00p403.00p28,725
Mar 25, 2024396.00p405.00p392.00p398.00p21,226
Mar 22, 2024387.00p409.00p387.00p387.00p13,768
Mar 21, 2024390.00p405.00p383.00p392.00p53,986
Mar 20, 2024397.00p416.00p393.90p397.00p5,494
Mar 19, 2024403.00p403.00p391.00p400.00p6,776
Mar 18, 2024406.00p409.00p398.00p398.00p17,650
Mar 15, 2024400.00p412.00p390.00p412.00p47,168
Mar 14, 2024408.00p409.00p396.25p404.00p9,710
Mar 13, 2024405.00p427.00p399.00p400.00p37,323
Mar 12, 2024414.00p416.25p404.60p406.00p33,819
Mar 11, 2024420.00p428.00p413.00p413.00p118,817
Mar 8, 2024418.00p421.50p415.13p418.00p15,069
Mar 7, 2024413.00p425.00p409.00p421.00p36,313
Mar 6, 2024431.00p434.00p413.00p413.00p366,672
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.