Willis Towers Watson Public Limited Company (LON:0Y4Q)
London · Delayed Price · Currency is GBP · Price in USD 296.49
+1.44 (0.49%)
Sep 25, 2026, 5:13 PM GMT
LON:0Y4Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 292.10 | 298.47 | 292.10 | 297.45 | 297.45 | 0.81% | 460 |
| Sep 24, 2026 | 300.00 | 302.80 | 295.05 | 295.05 | 295.05 | -1.71% | 2 |
| Sep 23, 2026 | 301.30 | 308.89 | 300.18 | 300.18 | 300.18 | -0.10% | 21 |
| Sep 22, 2026 | 309.00 | 311.17 | 297.11 | 300.48 | 300.48 | -2.31% | 135 |
| Sep 21, 2026 | 313.00 | 313.00 | 304.88 | 307.58 | 307.58 | -0.95% | 4 |
| Sep 18, 2026 | 313.00 | 313.00 | 308.59 | 310.53 | 310.53 | -0.30% | 2 |
| Sep 17, 2026 | 315.30 | 320.15 | 309.74 | 311.48 | 311.48 | -0.94% | 74 |
| Sep 16, 2026 | 320.72 | 327.73 | 314.36 | 314.42 | 314.42 | -2.67% | 5 |
| Sep 15, 2026 | 323.50 | 323.50 | 320.40 | 323.03 | 323.03 | -0.23% | 245 |
| Sep 14, 2026 | 318.04 | 324.06 | 318.04 | 323.78 | 323.78 | 2.91% | 74 |
| Sep 11, 2026 | 314.62 | 318.40 | 312.47 | 314.62 | 314.62 | -0.37% | 81 |
| Sep 10, 2026 | 312.30 | 317.72 | 312.07 | 315.80 | 315.80 | -0.47% | 44 |
| Sep 9, 2026 | 324.40 | 327.00 | 316.89 | 317.28 | 317.28 | -2.70% | 31 |
| Sep 8, 2026 | 330.00 | 331.07 | 319.69 | 326.09 | 326.09 | -2.99% | 345 |
| Sep 4, 2026 | 343.79 | 343.79 | 333.12 | 336.14 | 336.14 | -1.58% | 1,419 |
| Sep 3, 2026 | 344.30 | 344.30 | 334.00 | 341.53 | 341.53 | 1.22% | 8 |
| Sep 2, 2026 | 333.51 | 340.10 | 333.51 | 337.40 | 337.40 | 0.56% | 154 |
| Sep 1, 2026 | 340.54 | 343.58 | 325.00 | 335.53 | 335.53 | -1.10% | 144 |
| Aug 31, 2026 | 345.40 | 351.46 | 339.18 | 339.25 | 339.25 | -1.59% | 14 |
| Aug 28, 2026 | 342.90 | 354.98 | 333.38 | 344.74 | 344.74 | 1.47% | 59 |
| Aug 27, 2026 | 330.55 | 350.19 | 330.55 | 339.73 | 339.73 | -1.31% | 95 |
| Aug 26, 2026 | 348.00 | 350.00 | 343.91 | 344.25 | 344.25 | -0.80% | 208 |
| Aug 25, 2026 | 349.50 | 368.10 | 339.41 | 347.04 | 347.04 | -0.49% | 156 |
| Aug 24, 2026 | 344.69 | 353.45 | 335.69 | 348.75 | 348.75 | 2.25% | 114 |
| Aug 21, 2026 | 343.50 | 350.00 | 332.89 | 341.08 | 341.08 | 0.09% | 196 |
| Aug 20, 2026 | 338.01 | 343.14 | 326.49 | 340.78 | 340.78 | 1.15% | 165 |
| Aug 19, 2026 | 326.80 | 336.91 | 326.71 | 336.91 | 336.91 | 1.40% | 395 |
| Aug 18, 2026 | 326.88 | 333.05 | 326.88 | 332.27 | 332.27 | 1.49% | 144 |
| Aug 17, 2026 | 329.00 | 337.85 | 327.34 | 327.39 | 327.39 | -1.46% | 71 |
| Aug 14, 2026 | 333.98 | 336.58 | 329.57 | 332.25 | 332.25 | -0.14% | 22 |
| Aug 13, 2026 | 331.21 | 345.00 | 324.82 | 332.71 | 332.71 | -1.80% | 442 |
| Aug 12, 2026 | 341.00 | 341.95 | 333.56 | 338.81 | 338.81 | -1.73% | 188 |
| Aug 11, 2026 | 330.04 | 347.00 | 330.04 | 344.78 | 344.78 | -0.08% | 401 |
| Aug 10, 2026 | 344.55 | 347.16 | 335.00 | 345.04 | 345.04 | 0.05% | 150 |
| Aug 7, 2026 | 338.42 | 345.26 | 335.58 | 344.86 | 344.86 | 2.17% | 1,206 |
| Aug 6, 2026 | 341.01 | 342.00 | 335.77 | 337.55 | 337.55 | -0.47% | 57 |
| Aug 5, 2026 | 339.63 | 350.99 | 326.94 | 339.15 | 339.15 | 0.65% | 3,676 |
| Aug 4, 2026 | 338.60 | 341.62 | 336.63 | 336.96 | 336.96 | -0.95% | 215 |
| Aug 3, 2026 | 335.00 | 344.99 | 330.93 | 340.18 | 340.18 | 1.59% | 310 |
| Jul 31, 2026 | 334.00 | 350.00 | 331.48 | 334.87 | 334.87 | 0.72% | 191 |
| Jul 30, 2026 | 315.97 | 342.49 | 300.01 | 332.48 | 332.48 | 5.02% | 700 |
| Jul 29, 2026 | 314.10 | 321.36 | 302.24 | 316.59 | 316.59 | 0.79% | 114 |
| Jul 28, 2026 | 301.46 | 317.37 | 301.46 | 314.10 | 314.10 | 4.12% | 365 |
| Jul 27, 2026 | 294.10 | 303.41 | 289.95 | 301.68 | 301.68 | 2.78% | 350 |
| Jul 24, 2026 | 287.80 | 294.70 | 286.70 | 293.52 | 293.52 | 2.62% | 400 |
| Jul 23, 2026 | 288.77 | 294.00 | 285.03 | 286.04 | 286.04 | 0.06% | 840 |
| Jul 22, 2026 | 288.82 | 294.00 | 284.47 | 285.87 | 285.86 | -1.06% | 1,253 |
| Jul 21, 2026 | 296.17 | 296.17 | 280.00 | 288.92 | 288.92 | -1.20% | 717 |
| Jul 20, 2026 | 295.45 | 300.00 | 287.21 | 292.44 | 292.44 | -0.32% | 111 |
| Jul 17, 2026 | 296.70 | 301.32 | 293.39 | 293.39 | 293.39 | -0.02% | 161 |