1. Share Prices

  2. Robert Walters PLC (RWA)

136.00p-2.00 (-1.41%)04 Aug 2025, 17:15
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
Aug 1, 2025143.50p146.50p141.00p142.00p185,381
Jul 31, 2025157.50p158.96p142.50p143.50p3,221,327
Jul 30, 2025176.00p176.00p159.00p159.00p100,731
Jul 29, 2025175.00p175.00p166.50p170.00p79,206
Jul 28, 2025169.50p172.65p167.50p169.50p56,491
Jul 25, 2025168.00p172.00p167.00p168.00p87,902
Jul 24, 2025164.50p172.50p164.50p169.50p29,792
Jul 23, 2025170.00p171.50p166.00p169.00p31,293
Jul 22, 2025164.50p170.00p162.50p170.00p1,425,185
Jul 21, 2025167.00p172.00p162.80p164.00p296,466
Jul 18, 2025168.00p174.50p166.00p168.00p124,765
Jul 17, 2025168.50p172.50p168.50p168.50p98,199
Jul 16, 2025170.00p179.50p166.10p171.00p105,248
Jul 15, 2025179.50p182.00p170.00p171.00p200,358
Jul 14, 2025174.00p180.50p167.00p180.50p161,353
Jul 11, 2025170.00p170.00p166.00p169.00p172,005
Jul 10, 2025171.00p174.50p167.00p169.00p1,097,361
Jul 9, 2025176.00p176.50p170.13p172.00p112,365
Jul 8, 2025172.50p176.00p170.50p172.50p137,397
Jul 7, 2025175.00p179.50p169.50p172.50p408,398
Jul 4, 2025175.00p180.16p172.00p175.00p181,348
Jul 3, 2025188.00p189.00p175.50p176.50p202,650
Jul 2, 2025182.00p185.50p176.40p181.00p297,032
Jul 1, 2025183.00p185.50p180.00p182.00p295,643
Jun 30, 2025185.00p185.50p180.00p183.00p117,243
Jun 27, 2025182.50p186.50p180.50p181.00p371,324
Jun 26, 2025182.00p187.50p179.50p179.50p103,421
Jun 25, 2025188.00p188.00p182.50p183.50p34,665
Jun 24, 2025189.00p192.00p186.00p186.00p47,131
Jun 23, 2025189.50p193.00p187.00p187.00p294,634
Jun 20, 2025194.50p195.00p187.00p190.50p176,897
Jun 19, 2025200.00p204.00p194.50p194.50p71,313
Jun 18, 2025208.00p213.70p200.00p208.00p41,119
Jun 17, 2025208.00p209.00p205.00p207.00p39,291
Jun 16, 2025210.00p210.00p206.40p208.00p20,911
Jun 13, 2025207.00p211.00p199.82p210.00p93,194
Jun 12, 2025213.00p217.00p209.00p213.00p23,641
Jun 11, 2025217.00p219.80p212.85p213.00p87,928
Jun 10, 2025213.00p216.00p210.00p212.00p62,736
Jun 9, 2025213.00p216.00p206.99p212.00p55,398
Jun 6, 2025209.00p213.00p207.00p213.00p35,214
Jun 5, 2025209.00p213.00p209.00p209.00p110,620
Jun 4, 2025209.00p212.00p208.00p209.00p30,649
Jun 3, 2025217.00p217.00p208.00p208.00p17,312
Jun 2, 2025210.00p215.00p207.60p212.00p35,669
May 30, 2025213.00p213.00p207.00p207.00p15,195
May 29, 2025208.00p214.00p208.00p213.00p20,479
May 28, 2025209.00p211.00p206.00p211.00p75,704
May 27, 2025214.00p215.00p206.00p207.00p141,771
May 23, 2025216.00p222.00p213.00p213.00p79,239
123456
Showing 1 to 50 of 252

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC488.6022.83
Clarkson PLC3,695.008.20
Lloyds Banking Group PLC81.868.08
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC347.606.36
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Moonpig Group PLC201.00-4.51
Senior PLC187.00-3.61
Haleon PLC355.80-2.63
Rentokil Initial PLC354.30-2.02
Convatec Group PLC226.40-1.99