1. Share Prices

  2. Robert Walters PLC (RWA)

326.00p+10.00 (+3.16%)20 Dec 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
Dec 20, 2024312.00p326.00p311.00p326.00p23,799
Dec 19, 2024310.00p320.00p309.00p316.00p54,613
Dec 18, 2024319.00p326.00p311.00p326.00p26,683
Dec 17, 2024323.00p329.00p322.00p326.00p8,042
Dec 16, 2024321.00p333.00p320.00p320.00p13,830
Dec 13, 2024324.00p347.00p320.00p320.00p5,357
Dec 12, 2024334.00p350.00p324.00p324.00p21,348
Dec 11, 2024338.00p344.00p333.00p333.00p16,813
Dec 10, 2024348.00p348.55p338.00p344.00p21,917
Dec 9, 2024340.00p359.00p340.00p343.00p188,197
Dec 6, 2024341.00p349.00p338.00p338.00p6,462
Dec 5, 2024341.00p348.00p341.00p341.00p15,763
Dec 4, 2024346.00p349.00p338.00p345.00p135,742
Dec 3, 2024346.13p346.13p346.13p350.00p2,439
Dec 2, 2024354.00p359.00p345.62p346.00p61,281
Nov 29, 2024346.00p352.42p345.00p347.00p173,770
Nov 28, 2024348.00p354.00p348.00p348.00p3,549
Nov 27, 2024345.00p358.00p344.00p358.00p33,338
Nov 26, 2024345.00p359.00p343.00p343.00p8,546
Nov 25, 2024346.00p364.00p345.00p345.00p106,789
Nov 22, 2024345.00p350.40p345.00p345.00p6,025
Nov 21, 2024346.00p349.99p345.00p345.00p20,094
Nov 20, 2024345.00p350.00p345.00p348.00p587,905
Nov 19, 2024345.00p350.00p345.00p345.00p23,887
Nov 18, 2024346.00p354.30p332.00p347.00p21,992
Nov 15, 2024346.00p352.00p346.00p348.00p36,658
Nov 14, 2024345.00p359.00p345.00p356.00p88,219
Nov 13, 2024360.00p373.96p345.00p345.00p103,352
Nov 12, 2024361.00p369.00p350.00p350.00p3,155,853
Nov 11, 2024365.00p366.91p360.00p360.00p7,298
Nov 8, 2024362.00p370.00p361.65p362.00p173
Nov 7, 2024373.00p376.00p361.00p369.00p2,560,691
Nov 6, 2024375.00p379.00p370.00p371.00p1,020,104
Nov 5, 2024376.00p378.00p370.96p375.00p55,500
Nov 4, 2024373.00p379.75p371.00p373.00p22,368
Nov 1, 2024375.00p377.00p374.00p375.00p26,098
Oct 31, 2024371.00p377.00p370.00p375.00p22,794
Oct 30, 2024376.00p389.00p372.08p375.00p226,996
Oct 29, 2024376.00p387.00p375.00p380.00p768,063
Oct 28, 2024380.00p389.00p366.00p380.00p32,727
Oct 25, 2024365.00p386.00p365.00p377.00p15,723
Oct 24, 2024379.00p379.00p370.00p378.00p124,937
Oct 23, 2024371.00p384.05p368.90p370.00p190,045
Oct 22, 2024364.00p371.00p360.30p368.00p276,928
Oct 21, 2024337.00p362.00p337.00p360.00p13,612
Oct 18, 2024350.00p363.00p350.00p360.00p81,676
Oct 17, 2024356.00p363.00p350.00p360.00p17,493
Oct 16, 2024349.00p355.00p347.80p353.00p48,961
Oct 15, 2024343.00p350.00p335.00p350.00p9,884
Oct 14, 2024356.00p356.00p346.00p351.00p92,583
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.