219.00p-13.00 (-5.60%)21 Mar 2025, 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

 
     
DateOpenHighLowCloseVolume
Mar 21, 2025241.00p241.00p219.00p219.00p109,292
Mar 20, 2025240.00p240.00p230.00p232.00p173,624
Mar 19, 2025236.00p237.00p230.00p231.00p170,770
Mar 18, 2025236.00p236.00p231.00p236.00p111,460
Mar 17, 2025237.00p240.00p233.60p236.00p55,102
Mar 14, 2025225.00p238.00p223.00p235.00p183,313
Mar 13, 2025231.00p233.20p220.00p220.00p219,344
Mar 12, 2025241.00p244.00p232.00p232.00p60,309
Mar 11, 2025250.00p250.00p235.00p235.00p83,857
Mar 10, 2025253.00p255.00p250.00p250.00p45,166
Mar 7, 2025257.00p257.00p249.62p252.00p337,202
Mar 6, 2025240.00p256.00p238.02p250.00p410,916
Mar 5, 2025259.00p260.10p242.00p246.00p119,743
Mar 4, 2025262.00p262.00p246.00p255.00p18,896
Mar 3, 2025244.00p262.00p240.00p262.00p44,834
Feb 28, 2025260.00p269.00p240.00p240.00p82,539
Feb 27, 2025260.00p274.00p259.00p259.00p42,685
Feb 26, 2025263.00p272.00p262.00p262.00p6,396
Feb 25, 2025270.00p274.00p262.00p262.00p16,106
Feb 24, 2025262.00p265.60p260.00p261.00p22,678
Feb 21, 2025272.00p274.00p262.00p262.00p40,705
Feb 20, 2025279.00p282.00p270.00p270.00p20,503
Feb 19, 2025287.00p289.00p280.00p280.00p46,385
Feb 18, 2025290.00p290.00p284.00p284.00p16,519
Feb 17, 2025285.00p299.00p281.18p290.00p34,588
Feb 14, 2025284.00p299.00p280.51p284.00p26,278
Feb 13, 2025288.00p291.00p286.00p287.00p31,328
Feb 12, 2025290.00p295.70p287.00p288.00p299,014
Feb 11, 2025285.00p298.00p285.00p296.00p759,418
Feb 10, 2025289.00p294.00p283.00p283.00p26,157
Feb 7, 2025283.00p294.00p283.00p288.00p19,951
Feb 6, 2025298.00p298.00p281.00p283.00p15,370
Feb 5, 2025286.00p300.00p286.00p289.00p4,798
Feb 4, 2025290.00p299.00p281.00p281.00p4,648
Feb 3, 2025290.00p299.00p290.00p295.00p16,265
Jan 31, 2025290.00p299.00p285.00p290.00p32,527
Jan 30, 2025294.00p310.00p287.00p292.00p16,320
Jan 29, 2025308.00p308.00p294.00p294.00p8,889
Jan 28, 2025309.00p309.00p294.00p306.00p17,396
Jan 27, 2025298.00p309.00p290.00p294.00p14,533
Jan 24, 2025294.00p308.50p291.00p294.00p57,733
Jan 23, 2025303.00p308.10p291.00p294.00p123,073
Jan 22, 2025305.00p314.00p291.00p292.00p60,529
Jan 21, 2025303.00p310.00p303.00p306.00p50,233
Jan 20, 2025314.00p314.00p296.00p310.00p63,028
Jan 17, 2025307.00p315.00p296.00p315.00p45,405
Jan 16, 2025308.00p315.00p295.00p299.00p48,071
Jan 15, 2025308.00p315.00p308.00p310.00p25,325
Jan 14, 2025300.00p313.00p290.00p310.00p47,968
Jan 13, 2025306.00p326.00p305.00p305.00p11,870
Showing 1 to 50 of 253
March
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
25
26
27
28
29
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
March
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
23
24
25
26
27
28
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00