Willis Towers Watson Public Limited Company (LON:0Y4Q)
London · Delayed Price · Currency is GBP · Price in USD 241.89
-10.25 (-4.06%)
At close: May 13, 2026
LON:0Y4Q Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 257.83 | 257.83 | 241.89 | 241.89 | 241.89 | -4.06% | 209 |
| May 12, 2026 | 251.59 | 252.13 | 246.61 | 252.13 | 252.13 | 0.38% | 105 |
| May 11, 2026 | 263.22 | 263.22 | 251.17 | 251.17 | 251.17 | -2.19% | 41 |
| May 8, 2026 | 264.67 | 264.67 | 249.87 | 256.79 | 256.79 | -0.24% | 145 |
| May 7, 2026 | 251.51 | 260.99 | 249.65 | 257.40 | 257.40 | 0.47% | 32 |
| May 6, 2026 | 267.85 | 267.85 | 256.10 | 256.19 | 256.19 | -1.49% | 93 |
| May 5, 2026 | 264.04 | 264.09 | 255.42 | 260.07 | 260.07 | 1.66% | 364 |
| May 4, 2026 | 256.34 | 259.14 | 253.46 | 255.83 | 255.83 | -1.12% | 312 |
| May 1, 2026 | 255.00 | 266.69 | 253.10 | 258.73 | 258.73 | 1.55% | 1,163 |
| Apr 30, 2026 | 262.15 | 268.00 | 247.34 | 254.79 | 254.79 | -12.06% | 1,421 |
| Apr 29, 2026 | 299.38 | 299.38 | 283.23 | 289.74 | 289.74 | -0.43% | 3 |
| Apr 28, 2026 | 287.67 | 295.00 | 286.51 | 291.00 | 291.00 | -0.82% | 72 |
| Apr 27, 2026 | 286.07 | 295.99 | 280.39 | 293.41 | 293.41 | 2.12% | 30 |
| Apr 24, 2026 | 296.00 | 296.00 | 286.55 | 287.31 | 287.31 | -0.84% | 52 |
| Apr 23, 2026 | 296.50 | 296.50 | 288.87 | 289.74 | 289.74 | -0.03% | 188 |
| Apr 22, 2026 | 296.45 | 307.99 | 289.44 | 289.84 | 289.84 | -3.06% | 209 |
| Apr 21, 2026 | 295.41 | 299.74 | 294.57 | 298.99 | 298.99 | 0.03% | 957 |
| Apr 20, 2026 | 294.70 | 300.62 | 294.67 | 298.91 | 298.91 | 0.64% | 329 |
| Apr 17, 2026 | 294.44 | 299.00 | 291.00 | 297.02 | 297.02 | -0.34% | 330 |
| Apr 16, 2026 | 290.75 | 299.00 | 290.49 | 298.02 | 298.02 | 1.20% | 145 |
| Apr 15, 2026 | 287.07 | 294.48 | 280.91 | 294.48 | 294.48 | 1.94% | 264 |
| Apr 14, 2026 | 286.53 | 292.00 | 286.53 | 288.88 | 288.88 | 0.65% | 6 |
| Apr 13, 2026 | 281.26 | 287.01 | 276.61 | 287.01 | 287.01 | 2.98% | 26 |
| Apr 10, 2026 | 286.17 | 290.00 | 275.46 | 278.71 | 278.71 | -4.00% | 63 |
| Apr 9, 2026 | 295.00 | 295.00 | 287.11 | 290.31 | 290.31 | -0.03% | 416 |
| Apr 8, 2026 | 288.09 | 291.81 | 282.75 | 290.39 | 290.39 | 1.44% | 280 |
| Apr 7, 2026 | 289.61 | 291.48 | 286.26 | 286.26 | 286.26 | -1.21% | 174 |
| Apr 2, 2026 | 287.50 | 291.02 | 275.00 | 289.77 | 289.77 | -0.83% | 243 |
| Apr 1, 2026 | 286.00 | 293.88 | 286.00 | 292.21 | 292.21 | 1.34% | 374 |
| Mar 31, 2026 | 285.01 | 293.88 | 285.01 | 288.33 | 288.33 | -0.22% | 755 |
| Mar 30, 2026 | 277.56 | 301.34 | 277.56 | 288.97 | 288.00 | 2.06% | 335 |
| Mar 27, 2026 | 288.00 | 292.45 | 281.32 | 283.12 | 282.18 | -1.55% | 732 |
| Mar 26, 2026 | 289.10 | 293.05 | 287.19 | 287.57 | 286.61 | -1.30% | 1,108 |
| Mar 25, 2026 | 299.01 | 299.01 | 288.95 | 291.34 | 290.37 | -0.95% | 86 |
| Mar 24, 2026 | 290.10 | 299.00 | 289.91 | 294.14 | 293.16 | 0.96% | 241 |
| Mar 23, 2026 | 291.33 | 297.60 | 291.33 | 291.34 | 290.37 | -0.55% | 606 |
| Mar 20, 2026 | 286.99 | 295.20 | 286.99 | 292.95 | 291.97 | 2.15% | 361 |
| Mar 19, 2026 | 295.24 | 295.24 | 286.30 | 286.79 | 285.84 | -0.27% | 323 |
| Mar 18, 2026 | 287.83 | 289.39 | 285.99 | 287.57 | 286.61 | -1.04% | 143 |
| Mar 17, 2026 | 300.95 | 300.95 | 290.35 | 290.58 | 289.61 | -0.50% | 275 |
| Mar 16, 2026 | 285.02 | 295.10 | 285.02 | 292.03 | 291.06 | 0.51% | 317 |
| Mar 13, 2026 | 290.87 | 292.62 | 285.00 | 290.56 | 289.59 | 1.35% | 180 |
| Mar 12, 2026 | 291.50 | 292.74 | 285.23 | 286.70 | 285.75 | -0.64% | 354 |
| Mar 11, 2026 | 291.13 | 294.89 | 287.19 | 288.55 | 287.58 | -0.54% | 49 |
| Mar 10, 2026 | 297.60 | 297.60 | 289.70 | 290.10 | 289.13 | -0.45% | 220 |
| Mar 9, 2026 | 299.07 | 304.35 | 291.41 | 291.41 | 290.44 | -3.14% | 615 |
| Mar 6, 2026 | 302.03 | 303.00 | 296.59 | 300.86 | 299.86 | -1.03% | 83 |
| Mar 5, 2026 | 303.54 | 305.18 | 301.17 | 303.99 | 302.98 | 0.65% | 378 |
| Mar 4, 2026 | 300.29 | 309.48 | 300.08 | 302.03 | 301.02 | -0.57% | 2,247 |
| Mar 3, 2026 | 296.90 | 303.83 | 296.90 | 303.76 | 302.74 | -0.35% | 2,737 |