Robert Walters plc (LON:RWA)
London · Delayed Price · Currency is GBP · Price in GBX 116.88
+2.88 (2.52%)
Jul 27, 2026, 9:13 AM GMT
Robert Walters Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 116.50 | 122.50 | 107.50 | 114.00 | 114.00 | - | 153,263 |
| Jul 23, 2026 | 118.00 | 121.00 | 114.00 | 114.00 | 114.00 | -3.39% | 102,055 |
| Jul 22, 2026 | 113.00 | 118.00 | 108.00 | 118.00 | 118.00 | 5.83% | 118,480 |
| Jul 21, 2026 | 113.00 | 114.00 | 109.00 | 111.50 | 111.50 | -1.33% | 53,471 |
| Jul 20, 2026 | 109.00 | 113.00 | 102.00 | 113.00 | 113.00 | 3.67% | 201,392 |
| Jul 17, 2026 | 100.00 | 109.00 | 100.00 | 109.00 | 109.00 | 5.83% | 332,946 |
| Jul 16, 2026 | 99.80 | 103.00 | 93.00 | 103.00 | 103.00 | 7.74% | 354,638 |
| Jul 15, 2026 | 99.80 | 102.50 | 94.60 | 95.60 | 95.60 | -0.83% | 183,365 |
| Jul 14, 2026 | 102.50 | 102.50 | 92.00 | 96.40 | 96.40 | -8.19% | 467,285 |
| Jul 13, 2026 | 84.40 | 105.00 | 84.80 | 105.00 | 105.00 | 24.70% | 682,935 |
| Jul 10, 2026 | 84.15 | 85.00 | 83.60 | 84.20 | 84.20 | 1.45% | 451,597 |
| Jul 9, 2026 | 85.00 | 85.00 | 81.00 | 83.00 | 83.00 | -2.35% | 49,742 |
| Jul 8, 2026 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | - | 29,684 |
| Jul 7, 2026 | 83.00 | 85.00 | 83.00 | 85.00 | 85.00 | - | 11,437 |
| Jul 6, 2026 | 82.60 | 85.00 | 82.60 | 85.00 | 85.00 | - | 53,211 |
| Jul 3, 2026 | 85.00 | 85.00 | 82.20 | 85.00 | 85.00 | 2.91% | 29,631 |
| Jul 2, 2026 | 84.20 | 84.20 | 82.00 | 82.60 | 82.60 | -0.48% | 5,780 |
| Jul 1, 2026 | 83.60 | 84.20 | 80.40 | 83.00 | 83.00 | -1.19% | 26,805 |
| Jun 30, 2026 | 84.00 | 85.00 | 81.14 | 84.00 | 84.00 | 1.20% | 37,041 |
| Jun 29, 2026 | 85.00 | 85.00 | 80.80 | 83.00 | 83.00 | -2.35% | 35,486 |
| Jun 26, 2026 | 83.40 | 85.00 | 82.00 | 85.00 | 85.00 | - | 33,240 |
| Jun 25, 2026 | 83.20 | 85.00 | 82.63 | 85.00 | 85.00 | 3.66% | 58,668 |
| Jun 24, 2026 | 83.20 | 83.73 | 80.00 | 82.00 | 82.00 | -0.61% | 40,568 |
| Jun 23, 2026 | 83.00 | 83.00 | 81.97 | 82.50 | 82.50 | -1.79% | 119,248 |
| Jun 22, 2026 | 83.00 | 84.80 | 82.66 | 84.00 | 84.00 | 1.45% | 4,110 |
| Jun 19, 2026 | 82.20 | 84.00 | 82.20 | 82.80 | 82.80 | -1.43% | 224,359 |
| Jun 18, 2026 | 83.80 | 84.60 | 82.85 | 84.00 | 84.00 | -0.71% | 47,090 |
| Jun 17, 2026 | 84.60 | 87.80 | 83.62 | 84.60 | 84.60 | - | 16,278 |
| Jun 16, 2026 | 87.40 | 87.80 | 82.20 | 84.60 | 84.60 | 0.71% | 49,385 |
| Jun 15, 2026 | 84.00 | 88.00 | 83.20 | 84.00 | 84.00 | -1.18% | 25,412 |
| Jun 12, 2026 | 85.00 | 88.40 | 84.00 | 85.00 | 85.00 | 1.19% | 107,379 |
| Jun 11, 2026 | 85.00 | 88.40 | 84.00 | 84.00 | 84.00 | -1.18% | 34,373 |
| Jun 10, 2026 | 84.20 | 86.00 | 84.00 | 85.00 | 85.00 | -1.16% | 18,800 |
| Jun 9, 2026 | 85.60 | 91.40 | 84.00 | 86.00 | 86.00 | 0.70% | 28,639 |
| Jun 8, 2026 | 86.60 | 87.80 | 85.40 | 85.40 | 85.40 | -1.84% | 173,358 |
| Jun 5, 2026 | 87.00 | 91.80 | 85.00 | 87.00 | 87.00 | 0.69% | 96,896 |
| Jun 4, 2026 | 87.20 | 91.80 | 86.40 | 86.40 | 86.40 | -5.05% | 61,483 |
| Jun 3, 2026 | 85.20 | 91.00 | 85.20 | 91.00 | 91.00 | 1.11% | 48,921 |
| Jun 2, 2026 | 90.80 | 90.80 | 84.60 | 90.00 | 90.00 | 5.39% | 35,809 |
| Jun 1, 2026 | 85.00 | 87.00 | 85.00 | 85.40 | 85.40 | - | 91,991 |
| May 29, 2026 | 85.00 | 90.80 | 85.00 | 85.40 | 85.40 | -0.70% | 157,149 |
| May 28, 2026 | 86.60 | 90.80 | 86.00 | 86.00 | 86.00 | -3.37% | 37,347 |
| May 27, 2026 | 90.60 | 90.80 | 88.00 | 89.00 | 89.00 | -0.22% | 7,321 |
| May 26, 2026 | 87.00 | 92.80 | 86.00 | 89.20 | 89.20 | -4.09% | 92,062 |
| May 22, 2026 | 88.40 | 93.00 | 86.34 | 93.00 | 93.00 | 5.20% | 28,485 |
| May 21, 2026 | 88.40 | 92.80 | 88.40 | 88.40 | 88.40 | 2.08% | 29,411 |
| May 20, 2026 | 88.40 | 90.00 | 86.60 | 86.60 | 86.60 | -1.81% | 27,133 |
| May 19, 2026 | 92.80 | 92.80 | 88.20 | 88.20 | 88.20 | -0.45% | 10,724 |
| May 18, 2026 | 88.40 | 92.80 | 88.40 | 88.60 | 88.60 | 0.23% | 19,798 |
| May 15, 2026 | 88.60 | 94.80 | 88.40 | 88.40 | 88.40 | - | 12,915 |