Robert Walters (RWA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/09/2025 133.50p 139.50p 123.00p 123.00p 134373
18/09/2025 130.00p 136.00p 130.00p 133.50p 80941
17/09/2025 135.00p 137.80p 128.78p 130.00p 64294
16/09/2025 140.50p 142.00p 140.50p 135.00p 80216
15/09/2025 140.50p 145.50p 138.00p 142.00p 102099
12/09/2025 148.00p 152.50p 140.50p 140.50p 160001
11/09/2025 158.00p 158.00p 158.00p 148.00p 123136
10/09/2025 158.00p 160.50p 155.00p 158.00p 268533
09/09/2025 156.50p 162.50p 151.50p 158.00p 86914
08/09/2025 157.00p 159.50p 151.50p 156.00p 100151
05/09/2025 156.50p 162.00p 151.00p 157.50p 152048
04/09/2025 157.00p 158.05p 153.10p 157.50p 104892
03/09/2025 156.50p 158.50p 151.00p 157.00p 82762
02/09/2025 156.50p 162.00p 151.50p 158.00p 340007
01/09/2025 157.00p 160.50p 154.50p 157.00p 318974
29/08/2025 152.00p 160.00p 150.50p 155.00p 131550
28/08/2025 155.00p 156.45p 151.80p 153.50p 173625
27/08/2025 155.00p 155.00p 151.00p 153.00p 180114
26/08/2025 149.00p 154.50p 146.50p 150.50p 74505
22/08/2025 143.50p 151.50p 136.66p 149.00p 131983
21/08/2025 136.00p 137.50p 133.00p 136.50p 826286
20/08/2025 143.50p 143.50p 133.00p 135.50p 226898
19/08/2025 135.50p 140.00p 133.00p 138.00p 85361
18/08/2025 136.00p 139.50p 133.00p 135.00p 110392
15/08/2025 137.00p 137.00p 134.00p 134.50p 55946
14/08/2025 135.00p 136.50p 133.00p 134.50p 42307
13/08/2025 138.00p 146.50p 135.28p 136.00p 157610
12/08/2025 141.50p 147.50p 134.50p 137.50p 164530
11/08/2025 142.00p 142.00p 132.50p 140.00p 142177
08/08/2025 130.00p 140.00p 130.00p 136.50p 170786
07/08/2025 127.00p 134.00p 127.00p 129.50p 5120387
06/08/2025 133.50p 135.00p 126.00p 130.00p 848813
05/08/2025 136.00p 139.00p 132.50p 134.50p 210228
04/08/2025 142.00p 142.00p 131.50p 136.00p 784059
01/08/2025 143.50p 146.50p 141.00p 142.00p 185386
31/07/2025 157.50p 158.96p 142.50p 143.50p 2696532
30/07/2025 176.00p 176.00p 159.00p 159.00p 100732
29/07/2025 175.00p 175.00p 166.50p 170.00p 79207
28/07/2025 169.50p 172.65p 167.50p 169.50p 56491
25/07/2025 168.00p 172.00p 167.00p 168.00p 87903
24/07/2025 164.50p 172.50p 164.50p 169.50p 29793
23/07/2025 170.00p 171.50p 166.00p 169.00p 31292
22/07/2025 164.50p 170.00p 162.50p 170.00p 1425187
21/07/2025 165.00p 172.00p 162.80p 164.00p 241469
18/07/2025 168.00p 174.50p 166.00p 168.00p 124765
17/07/2025 168.50p 172.50p 168.50p 168.50p 98200
16/07/2025 170.00p 179.50p 166.10p 171.00p 105248
15/07/2025 179.50p 182.00p 170.00p 171.00p 200359
14/07/2025 174.00p 180.50p 167.00p 180.50p 111356
11/07/2025 170.00p 170.00p 166.00p 169.00p 172006
10/07/2025 171.00p 174.50p 167.00p 169.00p 1097362
09/07/2025 176.00p 176.50p 170.12p 172.00p 112365
08/07/2025 172.50p 176.00p 170.50p 172.50p 137399
07/07/2025 175.00p 179.50p 169.50p 172.50p 408400
04/07/2025 175.00p 180.16p 172.00p 175.00p 181349
03/07/2025 188.00p 189.00p 175.50p 176.50p 202655
02/07/2025 182.00p 185.50p 176.40p 181.00p 297035
01/07/2025 183.00p 185.50p 180.00p 182.00p 295646
30/06/2025 185.00p 185.50p 180.00p 183.00p 117108
27/06/2025 182.50p 186.50p 180.50p 181.00p 371324
26/06/2025 182.00p 187.50p 179.50p 179.50p 103423
25/06/2025 188.00p 188.00p 182.50p 183.50p 34667
24/06/2025 189.00p 192.00p 186.00p 186.00p 47132
23/06/2025 189.50p 193.00p 187.00p 187.00p 294635
20/06/2025 194.50p 195.00p 187.00p 190.50p 176900
19/06/2025 200.00p 204.00p 194.50p 194.50p 71314
18/06/2025 208.00p 213.70p 200.00p 208.00p 41119
17/06/2025 208.00p 209.00p 205.00p 207.00p 39292
16/06/2025 210.00p 210.00p 206.40p 208.00p 20912
13/06/2025 207.00p 211.00p 199.82p 210.00p 93194
12/06/2025 213.00p 217.00p 209.00p 213.00p 23641
11/06/2025 217.00p 219.80p 212.85p 213.00p 87928
10/06/2025 213.00p 216.00p 210.00p 212.00p 62735
09/06/2025 213.00p 216.00p 206.99p 212.00p 55399
06/06/2025 209.00p 213.00p 207.00p 213.00p 35214
05/06/2025 209.00p 213.00p 209.00p 209.00p 110620
04/06/2025 209.00p 212.00p 208.00p 209.00p 30649
03/06/2025 217.00p 217.00p 208.00p 208.00p 17186
02/06/2025 210.00p 215.00p 207.60p 212.00p 35670
30/05/2025 213.00p 213.00p 207.00p 207.00p 15195
29/05/2025 208.00p 214.00p 208.00p 213.00p 20479
28/05/2025 209.00p 211.00p 206.00p 211.00p 75703
27/05/2025 214.00p 215.00p 206.00p 207.00p 141771
23/05/2025 216.00p 222.00p 213.00p 213.00p 79239
22/05/2025 218.00p 222.00p 216.00p 219.00p 29698
21/05/2025 217.00p 219.00p 216.00p 217.00p 40296
20/05/2025 218.00p 229.00p 216.00p 218.00p 95368
19/05/2025 221.00p 222.00p 217.00p 220.00p 22759
16/05/2025 219.00p 224.00p 216.00p 218.00p 160942
15/05/2025 222.00p 226.00p 220.00p 220.00p 73990
14/05/2025 225.00p 229.00p 221.00p 222.00p 52364
13/05/2025 231.00p 234.10p 225.00p 225.00p 37755
12/05/2025 240.00p 242.00p 232.00p 232.00p 224916
09/05/2025 232.00p 239.00p 228.00p 234.00p 37962
08/05/2025 228.00p 229.00p 222.00p 227.00p 182334
07/05/2025 216.00p 225.00p 216.00p 221.00p 55119
06/05/2025 221.00p 227.00p 214.00p 219.00p 48243
02/05/2025 225.00p 230.00p 215.00p 216.00p 93569
01/05/2025 226.00p 234.00p 223.50p 225.00p 46976
30/04/2025 225.00p 232.00p 225.00p 226.00p 77504
29/04/2025 229.00p 231.00p 225.00p 225.00p 43315
28/04/2025 225.00p 232.00p 222.00p 225.00p 49506
25/04/2025 234.00p 236.00p 224.88p 227.00p 95659
24/04/2025 228.00p 231.00p 222.41p 225.00p 34329
23/04/2025 246.00p 246.00p 235.00p 238.00p 167276
22/04/2025 240.00p 255.00p 234.00p 241.00p 378886
17/04/2025 226.00p 236.00p 225.00p 236.00p 81270
16/04/2025 218.00p 226.00p 211.17p 226.00p 102382
15/04/2025 220.00p 224.85p 215.56p 220.00p 82973
14/04/2025 226.00p 241.00p 225.00p 227.00p 31594
11/04/2025 226.00p 229.00p 224.00p 225.00p 40212
10/04/2025 231.00p 245.00p 228.00p 228.00p 6912
09/04/2025 230.00p 232.00p 223.00p 225.00p 571613
08/04/2025 230.00p 240.00p 229.40p 231.00p 78617
07/04/2025 223.00p 237.64p 220.00p 230.00p 30586
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

*Close Price adjusted for both dividends and splits