Robert Walters (RWA) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Robert Walters

Date Open High Low Close* Volume
04/04/2025 238.00p 240.00p 224.00p 230.00p 96955
03/04/2025 230.00p 238.00p 226.00p 233.00p 29432
02/04/2025 234.00p 236.00p 230.00p 232.00p 902356
01/04/2025 237.00p 245.00p 233.00p 233.00p 30718
31/03/2025 231.00p 241.00p 225.00p 234.00p 91445
28/03/2025 245.00p 245.00p 230.52p 235.00p 85526
27/03/2025 237.00p 245.00p 232.00p 245.00p 106279
26/03/2025 226.00p 236.00p 214.75p 236.00p 447978
25/03/2025 226.00p 226.00p 218.00p 219.00p 77657
24/03/2025 224.00p 231.00p 214.00p 223.00p 187982
21/03/2025 241.00p 241.00p 219.00p 219.00p 109292
20/03/2025 240.00p 240.00p 230.00p 232.00p 173624
19/03/2025 236.00p 237.00p 230.00p 231.00p 170770
18/03/2025 236.00p 236.00p 231.00p 236.00p 111460
17/03/2025 237.00p 240.00p 233.60p 236.00p 55102
14/03/2025 225.00p 238.00p 223.00p 235.00p 183313
13/03/2025 231.00p 233.20p 220.00p 220.00p 106844
12/03/2025 241.00p 244.00p 232.00p 232.00p 60309
11/03/2025 250.00p 250.00p 235.00p 235.00p 83858
10/03/2025 253.00p 255.00p 250.00p 250.00p 45165
07/03/2025 257.00p 257.00p 249.62p 252.00p 337203
06/03/2025 240.00p 256.00p 238.02p 250.00p 410916
05/03/2025 259.00p 260.10p 242.00p 246.00p 119743
04/03/2025 262.00p 262.00p 246.00p 255.00p 18897
03/03/2025 244.00p 262.00p 240.00p 262.00p 44834
28/02/2025 260.00p 269.00p 240.00p 240.00p 82539
27/02/2025 260.00p 274.00p 259.00p 259.00p 42686
26/02/2025 263.00p 272.00p 262.00p 262.00p 6353
25/02/2025 270.00p 274.00p 262.00p 262.00p 16106
24/02/2025 262.00p 265.60p 260.00p 261.00p 22678
21/02/2025 272.00p 274.00p 262.00p 262.00p 40705
20/02/2025 279.00p 282.00p 270.00p 270.00p 20503
19/02/2025 287.00p 289.00p 280.00p 280.00p 46385
18/02/2025 290.00p 290.00p 284.00p 284.00p 16519
17/02/2025 285.00p 299.00p 281.18p 290.00p 34589
14/02/2025 284.00p 299.00p 280.51p 284.00p 26278
13/02/2025 288.00p 291.00p 286.00p 287.00p 31328
12/02/2025 290.00p 295.70p 287.00p 288.00p 299014
11/02/2025 285.00p 298.00p 285.00p 296.00p 759418
10/02/2025 289.00p 294.00p 283.00p 283.00p 26157
07/02/2025 283.00p 294.00p 283.00p 288.00p 19951
06/02/2025 298.00p 298.00p 281.00p 283.00p 15371
05/02/2025 286.00p 300.00p 286.00p 289.00p 4797
04/02/2025 290.00p 299.00p 281.00p 281.00p 4648
03/02/2025 290.00p 299.00p 290.00p 295.00p 16265
31/01/2025 290.00p 299.00p 285.00p 290.00p 32527
30/01/2025 294.00p 310.00p 287.00p 292.00p 16320
29/01/2025 308.00p 308.00p 294.00p 294.00p 8889
28/01/2025 309.00p 309.00p 294.00p 306.00p 17397
27/01/2025 298.00p 309.00p 290.00p 294.00p 14533
24/01/2025 294.00p 308.50p 291.00p 294.00p 57733
23/01/2025 303.00p 308.10p 291.00p 294.00p 123073
22/01/2025 305.00p 314.00p 291.00p 292.00p 60530
21/01/2025 303.00p 310.00p 303.00p 306.00p 50233
20/01/2025 314.00p 314.00p 296.00p 310.00p 63028
17/01/2025 307.00p 315.00p 296.00p 315.00p 45406
16/01/2025 308.00p 315.00p 295.00p 299.00p 43471
15/01/2025 308.00p 315.00p 308.00p 310.00p 25325
14/01/2025 300.00p 313.00p 290.00p 310.00p 47968
13/01/2025 306.00p 326.00p 305.00p 305.00p 11858
10/01/2025 310.00p 324.00p 307.00p 324.00p 18602
09/01/2025 324.00p 328.00p 310.00p 311.00p 201430
08/01/2025 330.00p 330.00p 311.00p 314.00p 31598
07/01/2025 330.00p 338.00p 315.00p 325.00p 15691
06/01/2025 311.00p 330.00p 311.00p 329.00p 15093
03/01/2025 320.00p 329.00p 320.00p 325.00p 7219
02/01/2025 315.00p 333.00p 315.00p 333.00p 19594
31/12/2024 316.00p 329.00p 315.00p 315.00p 4430
30/12/2024 330.00p 330.00p 312.00p 322.00p 6713
27/12/2024 327.00p 327.00p 311.00p 322.00p 6071
24/12/2024 330.00p 330.00p 313.00p 327.00p 3246
23/12/2024 317.00p 329.00p 312.00p 320.00p 6071
20/12/2024 312.00p 326.00p 311.00p 326.00p 23799
19/12/2024 310.00p 320.00p 309.00p 316.00p 54613
18/12/2024 319.00p 326.00p 311.00p 326.00p 26683
17/12/2024 323.00p 329.00p 322.00p 326.00p 8042
16/12/2024 321.00p 333.00p 320.00p 320.00p 13830
13/12/2024 324.00p 347.00p 320.00p 320.00p 5357
12/12/2024 334.00p 350.00p 324.00p 324.00p 21349
11/12/2024 338.00p 344.00p 333.00p 333.00p 16813
10/12/2024 348.00p 348.55p 338.00p 344.00p 21917
09/12/2024 340.00p 359.00p 340.00p 343.00p 134331
06/12/2024 341.00p 349.00p 338.00p 338.00p 6462
05/12/2024 341.00p 348.00p 341.00p 341.00p 15763
04/12/2024 346.00p 349.00p 338.00p 345.00p 135742
03/12/2024 354.00p 350.00p 346.13p 350.00p 2439
02/12/2024 354.00p 359.00p 345.62p 346.00p 61281
29/11/2024 346.00p 352.42p 345.00p 347.00p 170351
28/11/2024 348.00p 354.00p 348.00p 348.00p 3549
27/11/2024 345.00p 358.00p 344.00p 358.00p 33338
26/11/2024 345.00p 359.00p 343.00p 343.00p 8546
25/11/2024 346.00p 364.00p 345.00p 345.00p 106789
22/11/2024 345.00p 350.40p 345.00p 345.00p 6025
21/11/2024 346.00p 349.99p 345.00p 345.00p 20094
20/11/2024 345.00p 350.00p 345.00p 348.00p 587905
19/11/2024 345.00p 350.00p 345.00p 347.00p 8124
18/11/2024 346.00p 354.30p 332.00p 347.00p 21992
15/11/2024 346.00p 352.00p 346.00p 348.00p 29514
14/11/2024 345.00p 359.00p 345.00p 356.00p 65219
13/11/2024 360.00p 373.97p 345.00p 345.00p 103352
12/11/2024 361.00p 369.00p 350.00p 350.00p 3155853
11/11/2024 365.00p 366.91p 360.00p 360.00p 7298
08/11/2024 362.00p 370.00p 361.65p 362.00p 173
07/11/2024 373.00p 376.00p 361.00p 369.00p 2560691
06/11/2024 375.00p 379.00p 370.00p 371.00p 1020104
05/11/2024 376.00p 378.00p 370.96p 375.00p 55500
04/11/2024 373.00p 379.75p 371.00p 373.00p 22368
01/11/2024 375.00p 377.00p 374.00p 375.00p 26098
31/10/2024 371.00p 377.00p 370.00p 375.00p 22794
30/10/2024 376.00p 389.00p 372.08p 375.00p 206996
29/10/2024 376.00p 387.00p 375.00p 380.00p 768063
28/10/2024 380.00p 389.00p 366.00p 380.00p 32727
25/10/2024 365.00p 386.00p 365.00p 377.00p 15723
24/10/2024 379.00p 389.00p 370.00p 370.00p 116366
23/10/2024 371.00p 384.05p 368.90p 370.00p 190045
22/10/2024 364.00p 371.00p 360.30p 368.00p 276928
21/10/2024 337.00p 362.00p 337.00p 360.00p 13612
18/10/2024 350.00p 363.00p 350.00p 360.00p 81676
17/10/2024 356.00p 363.00p 350.00p 360.00p 17493
16/10/2024 349.00p 355.00p 345.20p 353.00p 48961
15/10/2024 343.00p 350.00p 335.00p 350.00p 9884
14/10/2024 356.00p 356.00p 346.00p 351.00p 92583
11/10/2024 350.00p 351.00p 345.00p 351.00p 229867
10/10/2024 341.00p 350.00p 340.25p 350.00p 293830
09/10/2024 331.00p 344.00p 330.60p 340.00p 43740
08/10/2024 341.00p 350.00p 331.00p 331.00p 48846
07/10/2024 346.00p 350.00p 343.00p 343.00p 23086
04/10/2024 354.00p 359.00p 345.00p 345.00p 81312
03/10/2024 351.00p 357.00p 350.00p 352.00p 8230
02/10/2024 345.00p 363.39p 343.30p 351.00p 1385862
01/10/2024 340.00p 344.00p 335.00p 335.00p 632350
30/09/2024 322.00p 339.00p 322.00p 329.00p 10781
27/09/2024 320.00p 348.00p 320.00p 333.00p 380343
26/09/2024 329.00p 334.00p 320.00p 322.00p 18961
25/09/2024 325.00p 347.00p 325.00p 330.00p 36021
24/09/2024 325.00p 349.00p 325.00p 334.00p 4689
23/09/2024 327.00p 339.00p 327.00p 330.00p 8549
20/09/2024 332.00p 354.00p 326.00p 326.00p 10300
19/09/2024 349.00p 355.00p 329.80p 349.00p 10820
18/09/2024 331.00p 332.00p 325.00p 325.00p 12585
17/09/2024 327.00p 344.00p 325.00p 325.00p 17919
16/09/2024 327.00p 343.05p 327.00p 327.00p 5916
13/09/2024 342.00p 348.00p 330.00p 330.00p 12982
12/09/2024 342.00p 343.20p 336.00p 336.00p 6112
11/09/2024 339.00p 349.00p 335.00p 349.00p 14561
10/09/2024 330.00p 347.10p 330.00p 339.00p 27006
09/09/2024 347.00p 348.00p 330.00p 330.00p 4946
06/09/2024 340.00p 360.00p 330.00p 334.00p 15893
05/09/2024 345.00p 353.10p 340.00p 340.00p 5023
04/09/2024 355.00p 365.55p 345.00p 346.00p 9538
03/09/2024 362.00p 370.99p 350.00p 352.00p 97238
02/09/2024 370.00p 384.00p 363.80p 370.00p 4007
30/08/2024 370.00p 381.48p 370.00p 370.00p 3153
29/08/2024 371.00p 389.00p 365.00p 389.00p 16480
28/08/2024 363.00p 380.00p 363.00p 370.00p 16413
27/08/2024 370.00p 380.00p 368.20p 380.00p 34619
23/08/2024 364.00p 369.00p 355.00p 362.00p 43029
22/08/2024 359.00p 364.00p 354.00p 364.00p 26872
21/08/2024 350.00p 358.10p 350.00p 354.00p 11713
20/08/2024 354.00p 359.00p 350.00p 350.00p 4735
19/08/2024 346.00p 360.00p 346.65p 360.00p 775
16/08/2024 346.00p 360.00p 340.00p 360.00p 19169
15/08/2024 359.00p 359.00p 345.00p 348.00p 201048
14/08/2024 351.00p 355.00p 345.00p 345.00p 29678
13/08/2024 350.00p 359.00p 348.00p 355.00p 3610
12/08/2024 345.00p 367.00p 322.00p 352.00p 21870
09/08/2024 345.00p 367.00p 340.00p 345.00p 517895
08/08/2024 350.00p 358.00p 345.00p 347.00p 22324
07/08/2024 347.00p 360.00p 340.00p 340.00p 69182
06/08/2024 360.00p 367.15p 345.00p 345.00p 13551
05/08/2024 378.00p 378.00p 335.00p 350.00p 54048
02/08/2024 372.00p 389.00p 372.00p 372.00p 79971
01/08/2024 384.00p 400.00p 368.00p 368.00p 64991
31/07/2024 382.00p 389.00p 369.00p 369.00p 8036
30/07/2024 370.00p 388.00p 366.15p 368.00p 8637
29/07/2024 368.00p 384.85p 359.21p 368.00p 22374
26/07/2024 377.00p 392.18p 369.00p 369.00p 5220
25/07/2024 377.00p 382.52p 377.00p 378.00p 15284
24/07/2024 378.00p 397.95p 375.00p 375.00p 1555
23/07/2024 381.00p 399.00p 379.00p 381.00p 4251
22/07/2024 378.00p 398.00p 378.00p 388.00p 1872
19/07/2024 380.00p 398.00p 371.00p 380.00p 16024
18/07/2024 385.00p 399.00p 380.00p 385.00p 17771
17/07/2024 370.00p 402.00p 370.00p 390.00p 11574
16/07/2024 384.00p 403.00p 375.00p 403.00p 15948
15/07/2024 380.00p 402.00p 359.00p 377.00p 377958
12/07/2024 400.00p 400.00p 375.67p 382.00p 15374
11/07/2024 400.00p 401.02p 391.00p 391.00p 178790
10/07/2024 400.00p 414.00p 400.00p 400.00p 3320
09/07/2024 405.00p 414.00p 400.00p 400.00p 367990
08/07/2024 414.00p 422.00p 402.52p 408.00p 3683
05/07/2024 425.00p 427.00p 415.00p 415.00p 909725
04/07/2024 417.00p 428.00p 417.00p 420.00p 670765
03/07/2024 424.00p 426.00p 415.00p 415.00p 9289
02/07/2024 424.00p 436.00p 420.00p 422.00p 384857
01/07/2024 449.00p 449.00p 420.00p 425.00p 6222
28/06/2024 424.00p 447.00p 420.00p 437.00p 57027
27/06/2024 419.00p 425.00p 410.89p 420.00p 197876
26/06/2024 416.00p 425.00p 415.00p 420.00p 325415
25/06/2024 420.00p 425.00p 416.00p 420.00p 7074

*Close Price adjusted for both dividends and splits