Robert Walters plc (LON:RWA)
London flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 2025149.39157.50149.39156.00156.000.97%55,364
Oct 23, 2025155.50155.50149.50154.50154.503.00%50,271
Oct 22, 2025151.87152.00148.50150.00150.00-0.66%99,172
Oct 21, 2025157.50157.50147.00151.00151.000.67%128,103
Oct 20, 2025138.41155.00136.00150.00150.0010.70%137,540
Oct 17, 2025135.00139.00133.78135.50135.50-4.24%219,357
Oct 16, 2025137.00145.00137.00141.50141.501.07%140,911
Oct 15, 2025129.56140.00129.50140.00140.007.28%440,908
Oct 14, 2025125.00135.00121.00130.50130.5011.54%303,151
Oct 13, 2025125.50131.00117.00117.00117.00-6.40%239,976
Oct 10, 2025128.00133.00125.00125.00125.00-2.34%122,164
Oct 9, 2025129.00129.00126.50128.00128.00-0.78%58,433
Oct 8, 2025127.58130.50126.00129.00129.00-1.15%29,531
Oct 7, 2025130.75132.00128.93130.50130.50-0.38%224,885
Oct 6, 2025126.55132.50126.41131.00131.003.56%935,186
Oct 3, 2025123.95128.50123.00126.50126.501.20%544,516
Oct 2, 2025125.00129.50125.00125.00125.00-48,697
Oct 1, 2025126.00131.00125.00125.00125.00-1.57%22,443
Sep 30, 2025122.00130.50122.00127.00127.003.67%32,601
Sep 29, 2025132.00132.00122.50122.50122.50-5.04%78,505
Sep 26, 2025124.50131.00124.50129.00129.004.03%44,090
Sep 25, 2025122.00125.50122.00124.00124.002.48%54,990
Sep 24, 2025119.55124.50119.55121.00121.000.83%85,309
Sep 23, 2025116.50123.82116.50120.00120.003.00%140,199
Sep 22, 2025126.00127.04116.50116.50116.50-5.28%93,567
Sep 19, 2025139.50139.50123.00123.00123.00-7.87%134,373
Sep 18, 2025130.00136.00130.00133.50133.502.69%91,539
Sep 17, 2025135.00137.80128.78130.00130.00-3.70%64,294
Sep 16, 2025140.50142.50135.00135.00135.00-4.93%81,012
Sep 15, 2025140.50145.50138.00142.00142.001.07%102,099
Sep 12, 2025146.50152.50140.50140.50140.50-5.07%160,001
Sep 11, 2025153.50159.50148.00148.00148.00-6.33%123,136
Sep 10, 2025158.00160.50155.00158.00158.00-268,534
Sep 9, 2025151.50162.50151.50158.00158.001.28%86,914
Sep 8, 2025151.50159.50151.50156.00156.00-0.95%100,151
Sep 5, 2025160.00161.23151.00157.50157.50-152,048
Sep 4, 2025153.75158.05153.10157.50157.500.32%104,892
Sep 3, 2025151.00158.50151.00157.00157.00-0.63%82,762
Sep 2, 2025155.70162.00151.50158.00158.000.64%340,007
Sep 1, 2025157.60160.50154.50157.00157.001.29%318,974
Aug 29, 2025152.00160.00150.50155.00155.000.98%131,550
Aug 28, 2025155.00156.45151.80153.50153.500.33%173,625
Aug 27, 2025155.00155.00151.00153.00153.001.66%201,181
Aug 26, 2025149.00154.50146.50150.50150.501.01%74,566
Aug 22, 2025139.00151.50136.66149.00149.009.16%131,983
Aug 21, 2025136.00137.50133.00136.50136.500.74%826,286
Aug 20, 2025143.50143.50133.00135.50135.50-1.81%226,898
Aug 19, 2025133.53140.00133.00138.00138.002.22%85,361
Aug 18, 2025139.50139.50133.00135.00135.000.37%110,392
Aug 15, 2025136.97137.00134.00134.50134.50-55,946