1. Share Prices

  2. Robert Walters PLC (RWA)

149.00p+8.00 (+5.67%)04 Dec 2025, 19:07
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 4, 2025145.50p152.50p142.85p149.00p94,061
Dec 3, 2025138.00p144.50p138.00p141.00p41,820
Dec 2, 2025132.50p139.18p130.67p138.00p55,959
Dec 1, 2025136.00p136.00p126.00p133.00p7,656
Nov 28, 2025128.00p135.50p128.00p135.50p38,841
Nov 27, 2025138.00p138.00p126.00p126.50p56,611
Nov 26, 2025125.50p137.50p124.00p137.50p29,562
Nov 25, 2025121.50p133.00p117.13p129.00p139,252
Nov 24, 2025121.50p130.50p116.00p116.00p177,200
Nov 21, 2025125.00p131.50p116.00p116.00p64,186
Nov 20, 2025130.00p130.00p125.43p126.50p21,778
Nov 19, 2025131.00p136.50p125.00p128.00p76,794
Nov 18, 2025135.00p136.00p131.00p132.50p50,692
Nov 17, 2025135.00p139.00p135.00p135.00p44,804
Nov 14, 2025136.00p139.50p135.00p136.50p19,516
Nov 13, 2025136.00p143.00p136.00p136.00p20,511
Nov 12, 2025137.50p140.00p137.50p140.00p32,267
Nov 11, 2025136.00p138.50p136.00p138.00p19,391
Nov 10, 2025140.00p140.00p134.50p139.00p72,681
Nov 7, 2025136.00p144.00p135.00p135.00p37,239
Nov 6, 2025143.00p143.00p136.50p136.50p48,798
Nov 5, 2025145.50p149.33p140.00p140.00p53,945
Nov 4, 2025144.00p150.00p143.50p146.50p62,495
Nov 3, 2025150.50p153.00p146.50p147.50p20,153
Oct 31, 2025148.50p152.50p145.50p150.50p9,279
Oct 30, 2025145.50p151.00p144.00p146.50p64,038
Oct 29, 2025146.00p151.50p145.00p148.00p98,493
Oct 28, 2025149.50p158.50p145.00p147.00p68,595
Oct 27, 2025158.00p162.00p148.50p149.00p316,663
Oct 24, 2025155.00p157.50p149.39p156.00p55,362
Oct 23, 2025155.50p155.50p149.50p154.50p50,271
Oct 22, 2025151.50p152.00p148.50p150.00p99,171
Oct 21, 2025157.50p157.50p147.00p151.00p128,103
Oct 20, 2025136.50p155.00p136.00p150.00p137,539
Oct 17, 2025136.00p139.00p133.78p135.50p219,356
Oct 16, 2025137.00p145.00p137.00p141.50p121,670
Oct 15, 2025131.00p140.00p129.50p140.00p440,908
Oct 14, 2025125.00p135.00p121.00p130.50p303,151
Oct 13, 2025127.50p131.00p117.00p117.00p239,974
Oct 10, 2025128.00p133.00p125.00p125.00p122,163
Oct 9, 2025129.00p129.00p126.50p128.00p58,432
Oct 8, 2025130.50p130.50p126.00p129.00p29,530
Oct 7, 2025132.00p132.00p128.93p130.50p224,885
Oct 6, 2025127.00p132.50p126.41p131.00p397,380
Oct 3, 2025125.00p128.50p123.00p126.50p544,515
Oct 2, 2025125.00p129.50p125.00p125.00p48,696
Oct 1, 2025127.00p131.00p125.00p125.00p22,442
Sep 30, 2025122.00p130.50p122.00p127.00p32,599
Sep 29, 2025131.50p132.00p122.50p122.50p78,504
Sep 26, 2025124.50p131.00p124.50p129.00p44,088
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ssp Group PLC164.9011.34
Ocado Group PLC184.256.94
Future PLC638.506.51
Bodycote PLC676.505.29
3I Group PLC3,153.005.14
Oxford Instruments PLC2,120.003.92

Fallers

CompanyPrice% Chg
Trustpilot Group PLC129.20-31.89
Baltic Classifieds Group PLC186.00-15.26
AJ Bell PLC484.40-7.65
Energean PLC880.00-5.17
Ceres Power Holdings PLC336.80-4.05
Entain PLC755.20-3.89
Risers/fallers data from previous trading day. Today's data available from 8:15am.