1. Share Prices

  2. Robert Walters PLC (RWA)

390.00p-9.00 (-2.26%)19 Apr 2024, 17:27
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
Apr 18, 2024385.00p400.00p375.00p399.00p214,478
Apr 17, 2024372.00p380.80p370.00p376.00p125,331
Apr 16, 2024377.00p380.00p353.35p371.00p301,807
Apr 15, 2024404.00p416.15p389.00p390.00p41,087
Apr 12, 2024405.00p420.00p405.00p413.00p58,219
Apr 11, 2024417.00p426.00p400.00p401.00p30,261
Apr 10, 2024417.00p418.00p398.00p407.00p44,279
Apr 9, 2024395.00p417.00p395.00p409.00p18,801
Apr 8, 2024412.00p412.00p400.00p412.00p62,776
Apr 5, 2024396.00p414.00p385.00p395.00p90,501
Apr 4, 2024391.00p406.00p397.00p397.00p19,601
Apr 3, 2024403.00p404.40p390.00p392.00p59,596
Apr 2, 2024408.00p414.00p403.00p403.00p20,343
Mar 28, 2024408.00p415.00p406.90p407.00p11,417
Mar 27, 2024400.00p415.00p400.00p413.00p22,494
Mar 26, 2024390.00p406.00p390.00p403.00p28,725
Mar 25, 2024396.00p405.00p392.00p398.00p21,226
Mar 22, 2024387.00p409.00p387.00p387.00p13,768
Mar 21, 2024390.00p405.00p383.00p392.00p53,986
Mar 20, 2024397.00p416.00p393.90p397.00p5,494
Mar 19, 2024403.00p403.00p391.00p400.00p6,776
Mar 18, 2024406.00p409.00p398.00p398.00p17,650
Mar 15, 2024400.00p412.00p390.00p412.00p47,168
Mar 14, 2024408.00p409.00p396.25p404.00p9,710
Mar 13, 2024405.00p427.00p399.00p400.00p37,323
Mar 12, 2024414.00p416.25p404.60p406.00p33,819
Mar 11, 2024420.00p428.00p413.00p413.00p118,817
Mar 8, 2024418.00p421.50p415.13p418.00p15,069
Mar 7, 2024413.00p425.00p409.00p421.00p36,313
Mar 6, 2024431.00p434.00p413.00p413.00p366,672
Mar 5, 2024439.00p439.00p429.00p433.00p8,896
Mar 4, 2024440.00p440.00p430.00p431.00p286,107
Mar 1, 2024439.00p439.00p430.00p430.00p8,953
Feb 29, 2024448.00p448.00p430.00p430.00p11,120
Feb 28, 2024435.00p438.00p429.00p429.00p13,403
Feb 27, 2024437.00p437.00p430.00p431.00p39,514
Feb 26, 2024431.00p439.00p424.60p430.00p37,423
Feb 23, 2024429.00p442.00p425.25p432.00p16,222
Feb 22, 2024432.00p440.00p431.00p440.00p67,460
Feb 21, 2024430.00p444.50p430.00p430.00p6,583
Feb 20, 2024431.00p442.50p431.00p440.00p12,413
Feb 19, 2024435.00p454.00p435.00p437.00p2,203
Feb 16, 2024433.00p444.80p431.50p433.00p2,885
Feb 15, 2024430.00p446.00p430.00p446.00p1,325
Feb 14, 2024431.00p435.20p430.50p431.00p4,434
Feb 13, 2024430.00p442.10p426.00p439.00p321,901
Feb 12, 2024425.00p435.00p425.00p431.00p21,263
Feb 9, 2024445.00p446.00p429.00p435.00p25,172
Feb 8, 2024450.00p454.00p441.00p445.00p406,534
Feb 7, 2024455.00p460.46p451.00p451.00p141,693
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10