Shares Magazine
149.00p+12.50 (+9.16%)22 Aug 2025, 16:35
Robert Walters PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2025 | 136.00p | 137.50p | 133.00p | 136.50p | 826,285 |
| Aug 20, 2025 | 143.50p | 143.50p | 133.00p | 135.50p | 226,898 |
| Aug 19, 2025 | 135.50p | 140.00p | 133.00p | 138.00p | 85,360 |
| Aug 18, 2025 | 136.00p | 139.50p | 133.00p | 135.00p | 110,392 |
| Aug 15, 2025 | 137.00p | 137.00p | 134.00p | 134.50p | 55,945 |
| Aug 14, 2025 | 135.00p | 136.50p | 133.00p | 134.50p | 42,307 |
| Aug 13, 2025 | 138.00p | 146.50p | 135.28p | 136.00p | 157,609 |
| Aug 12, 2025 | 141.50p | 147.50p | 134.50p | 137.50p | 164,528 |
| Aug 11, 2025 | 142.00p | 142.00p | 132.50p | 140.00p | 142,176 |
| Aug 8, 2025 | 130.00p | 140.00p | 130.00p | 136.50p | 170,785 |
| Aug 7, 2025 | 127.00p | 134.00p | 127.00p | 129.50p | 5,120,387 |
| Aug 6, 2025 | 133.50p | 135.00p | 126.00p | 130.00p | 848,810 |
| Aug 5, 2025 | 136.00p | 139.00p | 132.50p | 134.50p | 210,227 |
| Aug 4, 2025 | 142.00p | 142.00p | 131.50p | 136.00p | 784,055 |
| Aug 1, 2025 | 143.50p | 146.50p | 141.00p | 142.00p | 185,381 |
| Jul 31, 2025 | 157.50p | 158.96p | 142.50p | 143.50p | 3,221,327 |
| Jul 30, 2025 | 176.00p | 176.00p | 159.00p | 159.00p | 100,731 |
| Jul 29, 2025 | 175.00p | 175.00p | 166.50p | 170.00p | 79,206 |
| Jul 28, 2025 | 169.50p | 172.65p | 167.50p | 169.50p | 56,491 |
| Jul 25, 2025 | 168.00p | 172.00p | 167.00p | 168.00p | 87,902 |
| Jul 24, 2025 | 164.50p | 172.50p | 164.50p | 169.50p | 29,792 |
| Jul 23, 2025 | 170.00p | 171.50p | 166.00p | 169.00p | 31,293 |
| Jul 22, 2025 | 164.50p | 170.00p | 162.50p | 170.00p | 1,425,185 |
| Jul 21, 2025 | 167.00p | 172.00p | 162.80p | 164.00p | 296,466 |
| Jul 18, 2025 | 168.00p | 174.50p | 166.00p | 168.00p | 124,765 |
| Jul 17, 2025 | 168.50p | 172.50p | 168.50p | 168.50p | 98,199 |
| Jul 16, 2025 | 170.00p | 179.50p | 166.10p | 171.00p | 105,248 |
| Jul 15, 2025 | 179.50p | 182.00p | 170.00p | 171.00p | 200,358 |
| Jul 14, 2025 | 174.00p | 180.50p | 167.00p | 180.50p | 161,353 |
| Jul 11, 2025 | 170.00p | 170.00p | 166.00p | 169.00p | 172,005 |
| Jul 10, 2025 | 171.00p | 174.50p | 167.00p | 169.00p | 1,097,361 |
| Jul 9, 2025 | 176.00p | 176.50p | 170.13p | 172.00p | 112,365 |
| Jul 8, 2025 | 172.50p | 176.00p | 170.50p | 172.50p | 137,397 |
| Jul 7, 2025 | 175.00p | 179.50p | 169.50p | 172.50p | 408,398 |
| Jul 4, 2025 | 175.00p | 180.16p | 172.00p | 175.00p | 181,348 |
| Jul 3, 2025 | 188.00p | 189.00p | 175.50p | 176.50p | 202,650 |
| Jul 2, 2025 | 182.00p | 185.50p | 176.40p | 181.00p | 297,032 |
| Jul 1, 2025 | 183.00p | 185.50p | 180.00p | 182.00p | 295,643 |
| Jun 30, 2025 | 185.00p | 185.50p | 180.00p | 183.00p | 117,243 |
| Jun 27, 2025 | 182.50p | 186.50p | 180.50p | 181.00p | 371,324 |
| Jun 26, 2025 | 182.00p | 187.50p | 179.50p | 179.50p | 103,421 |
| Jun 25, 2025 | 188.00p | 188.00p | 182.50p | 183.50p | 34,665 |
| Jun 24, 2025 | 189.00p | 192.00p | 186.00p | 186.00p | 47,131 |
| Jun 23, 2025 | 189.50p | 193.00p | 187.00p | 187.00p | 294,634 |
| Jun 20, 2025 | 194.50p | 195.00p | 187.00p | 190.50p | 176,897 |
| Jun 19, 2025 | 200.00p | 204.00p | 194.50p | 194.50p | 71,313 |
| Jun 18, 2025 | 208.00p | 213.70p | 200.00p | 208.00p | 41,119 |
| Jun 17, 2025 | 208.00p | 209.00p | 205.00p | 207.00p | 39,291 |
| Jun 16, 2025 | 210.00p | 210.00p | 206.40p | 208.00p | 20,911 |
| Jun 13, 2025 | 207.00p | 211.00p | 199.82p | 210.00p | 93,194 |
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 |
|---|---|---|
| Wh Smith PLC | 711.00 | 11.09 |
| Helios Towers PLC | 135.80 | 6.76 |
| Future PLC | 781.50 | 4.41 |
| Standard Chartered PLC | 1,417.00 | 4.19 |
| Carnival PLC | 2,099.00 | 4.12 |
| Ssp Group PLC | 163.20 | 3.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| British American Tobacco PLC | 4,315.00 | -1.78 |
| Coca-Cola Europacific Partners PLC | 6,710.00 | -1.76 |
| Auction Technology Group PLC | 346.50 | -1.70 |
| Trustpilot Group PLC | 210.40 | -1.41 |
| Oxford Nanopore Technologies PLC | 208.20 | -1.33 |
| Coca-Cola Hbc AG | 3,892.00 | -1.32 |
Risers/fallers data from previous trading day.