Robert Walters plc (LON:RWA)
London · Delayed Price · Currency is GBP · Price in GBX 156.00
+1.50 (0.97%)
Oct 24, 2025, 4:35 PM BST
Robert Walters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 149.39 | 157.50 | 149.39 | 156.00 | 156.00 | 0.97% | 55,364 |
| Oct 23, 2025 | 155.50 | 155.50 | 149.50 | 154.50 | 154.50 | 3.00% | 50,271 |
| Oct 22, 2025 | 151.87 | 152.00 | 148.50 | 150.00 | 150.00 | -0.66% | 99,172 |
| Oct 21, 2025 | 157.50 | 157.50 | 147.00 | 151.00 | 151.00 | 0.67% | 128,103 |
| Oct 20, 2025 | 138.41 | 155.00 | 136.00 | 150.00 | 150.00 | 10.70% | 137,540 |
| Oct 17, 2025 | 135.00 | 139.00 | 133.78 | 135.50 | 135.50 | -4.24% | 219,357 |
| Oct 16, 2025 | 137.00 | 145.00 | 137.00 | 141.50 | 141.50 | 1.07% | 140,911 |
| Oct 15, 2025 | 129.56 | 140.00 | 129.50 | 140.00 | 140.00 | 7.28% | 440,908 |
| Oct 14, 2025 | 125.00 | 135.00 | 121.00 | 130.50 | 130.50 | 11.54% | 303,151 |
| Oct 13, 2025 | 125.50 | 131.00 | 117.00 | 117.00 | 117.00 | -6.40% | 239,976 |
| Oct 10, 2025 | 128.00 | 133.00 | 125.00 | 125.00 | 125.00 | -2.34% | 122,164 |
| Oct 9, 2025 | 129.00 | 129.00 | 126.50 | 128.00 | 128.00 | -0.78% | 58,433 |
| Oct 8, 2025 | 127.58 | 130.50 | 126.00 | 129.00 | 129.00 | -1.15% | 29,531 |
| Oct 7, 2025 | 130.75 | 132.00 | 128.93 | 130.50 | 130.50 | -0.38% | 224,885 |
| Oct 6, 2025 | 126.55 | 132.50 | 126.41 | 131.00 | 131.00 | 3.56% | 935,186 |
| Oct 3, 2025 | 123.95 | 128.50 | 123.00 | 126.50 | 126.50 | 1.20% | 544,516 |
| Oct 2, 2025 | 125.00 | 129.50 | 125.00 | 125.00 | 125.00 | - | 48,697 |
| Oct 1, 2025 | 126.00 | 131.00 | 125.00 | 125.00 | 125.00 | -1.57% | 22,443 |
| Sep 30, 2025 | 122.00 | 130.50 | 122.00 | 127.00 | 127.00 | 3.67% | 32,601 |
| Sep 29, 2025 | 132.00 | 132.00 | 122.50 | 122.50 | 122.50 | -5.04% | 78,505 |
| Sep 26, 2025 | 124.50 | 131.00 | 124.50 | 129.00 | 129.00 | 4.03% | 44,090 |
| Sep 25, 2025 | 122.00 | 125.50 | 122.00 | 124.00 | 124.00 | 2.48% | 54,990 |
| Sep 24, 2025 | 119.55 | 124.50 | 119.55 | 121.00 | 121.00 | 0.83% | 85,309 |
| Sep 23, 2025 | 116.50 | 123.82 | 116.50 | 120.00 | 120.00 | 3.00% | 140,199 |
| Sep 22, 2025 | 126.00 | 127.04 | 116.50 | 116.50 | 116.50 | -5.28% | 93,567 |
| Sep 19, 2025 | 139.50 | 139.50 | 123.00 | 123.00 | 123.00 | -7.87% | 134,373 |
| Sep 18, 2025 | 130.00 | 136.00 | 130.00 | 133.50 | 133.50 | 2.69% | 91,539 |
| Sep 17, 2025 | 135.00 | 137.80 | 128.78 | 130.00 | 130.00 | -3.70% | 64,294 |
| Sep 16, 2025 | 140.50 | 142.50 | 135.00 | 135.00 | 135.00 | -4.93% | 81,012 |
| Sep 15, 2025 | 140.50 | 145.50 | 138.00 | 142.00 | 142.00 | 1.07% | 102,099 |
| Sep 12, 2025 | 146.50 | 152.50 | 140.50 | 140.50 | 140.50 | -5.07% | 160,001 |
| Sep 11, 2025 | 153.50 | 159.50 | 148.00 | 148.00 | 148.00 | -6.33% | 123,136 |
| Sep 10, 2025 | 158.00 | 160.50 | 155.00 | 158.00 | 158.00 | - | 268,534 |
| Sep 9, 2025 | 151.50 | 162.50 | 151.50 | 158.00 | 158.00 | 1.28% | 86,914 |
| Sep 8, 2025 | 151.50 | 159.50 | 151.50 | 156.00 | 156.00 | -0.95% | 100,151 |
| Sep 5, 2025 | 160.00 | 161.23 | 151.00 | 157.50 | 157.50 | - | 152,048 |
| Sep 4, 2025 | 153.75 | 158.05 | 153.10 | 157.50 | 157.50 | 0.32% | 104,892 |
| Sep 3, 2025 | 151.00 | 158.50 | 151.00 | 157.00 | 157.00 | -0.63% | 82,762 |
| Sep 2, 2025 | 155.70 | 162.00 | 151.50 | 158.00 | 158.00 | 0.64% | 340,007 |
| Sep 1, 2025 | 157.60 | 160.50 | 154.50 | 157.00 | 157.00 | 1.29% | 318,974 |
| Aug 29, 2025 | 152.00 | 160.00 | 150.50 | 155.00 | 155.00 | 0.98% | 131,550 |
| Aug 28, 2025 | 155.00 | 156.45 | 151.80 | 153.50 | 153.50 | 0.33% | 173,625 |
| Aug 27, 2025 | 155.00 | 155.00 | 151.00 | 153.00 | 153.00 | 1.66% | 201,181 |
| Aug 26, 2025 | 149.00 | 154.50 | 146.50 | 150.50 | 150.50 | 1.01% | 74,566 |
| Aug 22, 2025 | 139.00 | 151.50 | 136.66 | 149.00 | 149.00 | 9.16% | 131,983 |
| Aug 21, 2025 | 136.00 | 137.50 | 133.00 | 136.50 | 136.50 | 0.74% | 826,286 |
| Aug 20, 2025 | 143.50 | 143.50 | 133.00 | 135.50 | 135.50 | -1.81% | 226,898 |
| Aug 19, 2025 | 133.53 | 140.00 | 133.00 | 138.00 | 138.00 | 2.22% | 85,361 |
| Aug 18, 2025 | 139.50 | 139.50 | 133.00 | 135.00 | 135.00 | 0.37% | 110,392 |
| Aug 15, 2025 | 136.97 | 137.00 | 134.00 | 134.50 | 134.50 | - | 55,946 |