Shares Magazine
216.00p-9.00 (-4.00%)02 May 2025, 16:35
Robert Walters PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 225.00p | 230.00p | 215.00p | 216.00p | 93,569 |
| May 1, 2025 | 226.00p | 234.00p | 223.50p | 225.00p | 46,976 |
| Apr 30, 2025 | 225.00p | 232.00p | 225.00p | 226.00p | 77,503 |
| Apr 29, 2025 | 229.00p | 231.00p | 225.00p | 225.00p | 43,315 |
| Apr 28, 2025 | 225.00p | 232.00p | 222.00p | 225.00p | 49,506 |
| Apr 25, 2025 | 234.00p | 236.00p | 224.88p | 227.00p | 95,658 |
| Apr 24, 2025 | 228.00p | 231.00p | 222.41p | 225.00p | 34,328 |
| Apr 23, 2025 | 246.00p | 246.00p | 235.00p | 238.00p | 167,277 |
| Apr 22, 2025 | 240.00p | 255.00p | 234.00p | 241.00p | 378,886 |
| Apr 17, 2025 | 226.00p | 236.00p | 225.00p | 236.00p | 81,268 |
| Apr 16, 2025 | 218.00p | 226.00p | 211.17p | 226.00p | 102,382 |
| Apr 15, 2025 | 220.00p | 224.85p | 215.56p | 220.00p | 82,974 |
| Apr 14, 2025 | 226.00p | 241.00p | 225.00p | 227.00p | 31,592 |
| Apr 11, 2025 | 226.00p | 229.00p | 224.00p | 225.00p | 40,213 |
| Apr 10, 2025 | 231.00p | 245.00p | 228.00p | 228.00p | 7,564 |
| Apr 9, 2025 | 230.00p | 232.00p | 223.00p | 225.00p | 571,613 |
| Apr 8, 2025 | 230.00p | 240.00p | 229.40p | 231.00p | 78,617 |
| Apr 7, 2025 | 223.00p | 237.64p | 220.00p | 230.00p | 30,585 |
| Apr 4, 2025 | 238.00p | 240.00p | 224.00p | 230.00p | 96,955 |
| Apr 3, 2025 | 230.00p | 238.00p | 226.00p | 233.00p | 29,431 |
| Apr 2, 2025 | 234.00p | 236.00p | 230.00p | 232.00p | 902,356 |
| Apr 1, 2025 | 237.00p | 245.00p | 233.00p | 233.00p | 30,727 |
| Mar 31, 2025 | 231.00p | 241.00p | 225.00p | 234.00p | 91,445 |
| Mar 28, 2025 | 245.00p | 245.00p | 230.52p | 235.00p | 85,525 |
| Mar 27, 2025 | 237.00p | 245.00p | 232.00p | 245.00p | 106,279 |
| Mar 26, 2025 | 226.00p | 236.00p | 214.75p | 236.00p | 447,977 |
| Mar 25, 2025 | 226.00p | 226.00p | 218.00p | 219.00p | 77,656 |
| Mar 24, 2025 | 224.00p | 231.00p | 214.00p | 223.00p | 187,981 |
| Mar 21, 2025 | 241.00p | 241.00p | 219.00p | 219.00p | 109,292 |
| Mar 20, 2025 | 240.00p | 240.00p | 230.00p | 232.00p | 173,624 |
| Mar 19, 2025 | 236.00p | 237.00p | 230.00p | 231.00p | 170,770 |
| Mar 18, 2025 | 236.00p | 236.00p | 231.00p | 236.00p | 111,460 |
| Mar 17, 2025 | 237.00p | 240.00p | 233.60p | 236.00p | 55,102 |
| Mar 14, 2025 | 225.00p | 238.00p | 223.00p | 235.00p | 183,313 |
| Mar 13, 2025 | 231.00p | 233.20p | 220.00p | 220.00p | 219,344 |
| Mar 12, 2025 | 241.00p | 244.00p | 232.00p | 232.00p | 60,309 |
| Mar 11, 2025 | 250.00p | 250.00p | 235.00p | 235.00p | 83,857 |
| Mar 10, 2025 | 253.00p | 255.00p | 250.00p | 250.00p | 45,166 |
| Mar 7, 2025 | 257.00p | 257.00p | 249.62p | 252.00p | 337,202 |
| Mar 6, 2025 | 240.00p | 256.00p | 238.02p | 250.00p | 410,916 |
| Mar 5, 2025 | 259.00p | 260.10p | 242.00p | 246.00p | 119,743 |
| Mar 4, 2025 | 262.00p | 262.00p | 246.00p | 255.00p | 18,896 |
| Mar 3, 2025 | 244.00p | 262.00p | 240.00p | 262.00p | 44,834 |
| Feb 28, 2025 | 260.00p | 269.00p | 240.00p | 240.00p | 82,539 |
| Feb 27, 2025 | 260.00p | 274.00p | 259.00p | 259.00p | 42,685 |
| Feb 26, 2025 | 263.00p | 272.00p | 262.00p | 262.00p | 6,396 |
| Feb 25, 2025 | 270.00p | 274.00p | 262.00p | 262.00p | 16,106 |
| Feb 24, 2025 | 262.00p | 265.60p | 260.00p | 261.00p | 22,678 |
| Feb 21, 2025 | 272.00p | 274.00p | 262.00p | 262.00p | 40,705 |
| Feb 20, 2025 | 279.00p | 282.00p | 270.00p | 270.00p | 20,503 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.