Robert Walters plc (LON:RWA)
London flag London · Delayed Price · Currency is GBP · Price in GBX
149.00
+12.50 (9.16%)
Aug 22, 2025, 4:35 PM BST

Robert Walters Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 14, 2025134.84136.50133.00134.50134.50-1.10%42,307
Aug 13, 2025146.50146.50135.28136.00136.00-1.09%157,610
Aug 12, 2025134.50147.50134.50137.50137.50-1.79%164,530
Aug 11, 2025142.00142.00132.50140.00140.002.56%142,177
Aug 8, 2025130.00140.00130.00136.50136.505.41%170,786
Aug 7, 2025127.00134.00127.00129.50129.50-0.38%5,120,387
Aug 6, 2025133.00135.00126.00130.00130.00-3.35%848,813
Aug 5, 2025138.50139.00132.50134.50134.50-1.10%210,228
Aug 4, 2025142.00142.00131.50136.00136.00-4.23%784,059
Aug 1, 2025143.50146.50141.00142.00142.00-1.05%185,386
Jul 31, 2025157.50158.96142.50143.50143.50-9.75%3,221,332
Jul 30, 2025176.00176.00159.00159.00159.00-6.47%100,732
Jul 29, 2025175.00175.00166.50170.00170.000.29%79,207
Jul 28, 2025169.49172.65167.50169.50169.500.89%56,491
Jul 25, 2025172.00172.00167.00168.00168.00-0.88%87,903
Jul 24, 2025164.50172.50164.50169.50169.500.30%29,793
Jul 23, 2025170.00171.50166.00169.00169.00-0.59%31,293
Jul 22, 2025164.00170.00162.50170.00170.003.66%1,425,187
Jul 21, 2025166.75172.00162.80164.00164.00-2.38%296,469
Jul 18, 2025168.80174.50166.00168.00168.00-0.30%124,765
Jul 17, 2025172.50172.50168.50168.50168.50-1.46%98,200
Jul 16, 2025173.00179.50166.10171.00171.00-105,248
Jul 15, 2025174.63182.00170.00171.00171.00-5.26%200,359
Jul 14, 2025169.15180.50167.00180.50180.506.80%161,356
Jul 11, 2025170.00170.00166.00169.00169.00-172,006
Jul 10, 2025174.50174.50167.00169.00169.00-1.74%1,097,362
Jul 9, 2025176.50176.50170.13172.00172.00-0.29%112,365
Jul 8, 2025171.50176.00170.50172.50172.50-137,399
Jul 7, 2025179.50179.50169.50172.50172.50-1.43%408,400
Jul 4, 2025177.10180.16172.00175.00175.00-0.85%181,349
Jul 3, 2025188.00189.00175.50176.50176.50-2.49%202,655
Jul 2, 2025182.00185.50176.40181.00181.00-0.55%297,035
Jul 1, 2025183.00185.50180.00182.00182.00-0.55%295,646
Jun 30, 2025185.00185.50180.00183.00183.001.10%117,245
Jun 27, 2025181.58186.50180.50181.00181.000.84%371,324
Jun 26, 2025182.23187.50179.50179.50179.50-2.18%103,423
Jun 25, 2025188.00188.00182.50183.50183.50-1.34%34,667
Jun 24, 2025190.50192.00186.00186.00186.00-0.53%47,132
Jun 23, 2025190.50193.00187.00187.00187.00-1.84%294,805
Jun 20, 2025194.89195.00187.00190.50190.50-2.06%176,900
Jun 19, 2025201.90204.00194.50194.50194.50-6.49%71,314
Jun 18, 2025207.70213.70200.00208.00208.000.48%41,119
Jun 17, 2025208.52209.00205.00207.00207.00-0.48%39,292
Jun 16, 2025210.00210.00206.40208.00208.00-0.95%20,912