Robert Walters plc (LON:RWA)
London · Delayed Price · Currency is GBP · Price in GBX 129.50
-8.50 (-6.16%)
Sep 25, 2026, 5:00 PM GMT
Robert Walters Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 135.58 | 136.50 | 129.50 | 129.50 | 129.50 | -6.16% | 64,340 |
| Sep 24, 2026 | 140.50 | 138.00 | 138.00 | 138.00 | 138.00 | -1.08% | 46,098 |
| Sep 23, 2026 | 129.50 | 139.50 | 128.50 | 139.50 | 139.50 | 7.72% | 145,405 |
| Sep 22, 2026 | 120.50 | 130.00 | 123.00 | 129.50 | 129.50 | 5.71% | 208,787 |
| Sep 21, 2026 | 120.00 | 122.50 | 118.50 | 122.50 | 122.50 | 1.24% | 108,778 |
| Sep 18, 2026 | 123.00 | 126.50 | 120.85 | 121.00 | 121.00 | -0.82% | 52,321 |
| Sep 17, 2026 | 125.50 | 126.50 | 121.70 | 122.00 | 122.00 | - | 64,059 |
| Sep 16, 2026 | 123.00 | 126.50 | 121.00 | 122.00 | 122.00 | -1.21% | 77,957 |
| Sep 15, 2026 | 128.00 | 129.00 | 122.50 | 123.50 | 123.50 | -1.20% | 73,998 |
| Sep 14, 2026 | 125.00 | 129.50 | 121.50 | 125.00 | 125.00 | 1.63% | 48,988 |
| Sep 11, 2026 | 127.00 | 130.00 | 120.90 | 123.00 | 123.00 | -3.15% | 258,898 |
| Sep 10, 2026 | 127.50 | 130.80 | 123.50 | 127.00 | 127.00 | 0.79% | 264,868 |
| Sep 9, 2026 | 123.00 | 132.50 | 123.00 | 126.00 | 126.00 | 0.80% | 13,692 |
| Sep 8, 2026 | 126.00 | 132.50 | 121.50 | 125.00 | 125.00 | 0.40% | 45,667 |
| Sep 7, 2026 | 124.50 | 130.40 | 124.40 | 124.50 | 124.50 | -4.23% | 62,992 |
| Sep 4, 2026 | 127.00 | 133.50 | 124.50 | 130.00 | 130.00 | 2.36% | 67,583 |
| Sep 3, 2026 | 135.00 | 138.00 | 121.50 | 127.00 | 127.00 | -2.68% | 104,290 |
| Sep 2, 2026 | 137.50 | 139.50 | 126.30 | 130.50 | 130.50 | -5.43% | 156,300 |
| Sep 1, 2026 | 136.50 | 150.50 | 136.50 | 138.00 | 138.00 | -6.44% | 112,277 |
| Aug 28, 2026 | 147.50 | 151.00 | 138.50 | 147.50 | 147.50 | 2.43% | 19,824 |
| Aug 27, 2026 | 148.50 | 154.50 | 138.00 | 144.00 | 144.00 | -3.68% | 109,796 |
| Aug 26, 2026 | 156.00 | 159.00 | 148.00 | 149.50 | 149.50 | 1.70% | 97,621 |
| Aug 25, 2026 | 163.00 | 165.50 | 147.00 | 147.00 | 147.00 | -6.07% | 54,519 |
| Aug 24, 2026 | 150.50 | 158.50 | 147.50 | 156.50 | 156.50 | 6.46% | 107,943 |
| Aug 21, 2026 | 153.00 | 158.00 | 147.00 | 147.00 | 147.00 | -6.07% | 35,463 |
| Aug 20, 2026 | 155.00 | 159.50 | 150.00 | 156.50 | 156.50 | 4.68% | 53,130 |
| Aug 19, 2026 | 153.00 | 160.00 | 149.50 | 149.50 | 149.50 | -3.55% | 36,330 |
| Aug 18, 2026 | 164.00 | 164.80 | 153.00 | 155.00 | 155.00 | -5.49% | 99,352 |
| Aug 17, 2026 | 152.50 | 164.00 | 149.40 | 164.00 | 164.00 | 11.56% | 321,128 |
| Aug 14, 2026 | 142.00 | 151.60 | 135.50 | 147.00 | 147.00 | 8.09% | 1,151,717 |
| Aug 13, 2026 | 132.50 | 141.50 | 130.50 | 136.00 | 136.00 | 3.82% | 118,527 |
| Aug 12, 2026 | 124.00 | 132.00 | 122.00 | 131.00 | 131.00 | 2.34% | 100,826 |
| Aug 11, 2026 | 139.50 | 140.60 | 127.50 | 128.00 | 128.00 | -8.90% | 118,860 |
| Aug 10, 2026 | 127.00 | 140.50 | 122.50 | 140.50 | 140.50 | 9.77% | 252,312 |
| Aug 7, 2026 | 129.00 | 129.00 | 120.50 | 128.00 | 128.00 | 0.79% | 132,605 |
| Aug 6, 2026 | 120.00 | 127.00 | 116.00 | 127.00 | 127.00 | 5.83% | 127,868 |
| Aug 5, 2026 | 117.50 | 124.00 | 114.00 | 120.00 | 120.00 | -1.23% | 68,253 |
| Aug 4, 2026 | 114.00 | 123.00 | 112.00 | 121.50 | 121.50 | 8.48% | 222,955 |
| Aug 3, 2026 | 115.00 | 121.00 | 112.00 | 112.00 | 112.00 | - | 29,220 |
| Jul 31, 2026 | 114.50 | 121.50 | 112.00 | 112.00 | 112.00 | -5.88% | 325,443 |
| Jul 30, 2026 | 128.00 | 131.50 | 116.00 | 119.00 | 119.00 | -1.24% | 131,376 |
| Jul 29, 2026 | 122.50 | 125.00 | 117.50 | 120.50 | 120.50 | -3.60% | 188,168 |
| Jul 28, 2026 | 117.00 | 125.00 | 109.00 | 125.00 | 125.00 | 11.61% | 140,502 |
| Jul 27, 2026 | 114.50 | 117.00 | 109.00 | 112.00 | 112.00 | -1.75% | 53,618 |
| 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 | 114.00 | 102.00 | 113.00 | 113.00 | 3.67% | 201,391 |
| Jul 17, 2026 | 100.00 | 109.00 | 100.00 | 109.00 | 109.00 | 5.83% | 332,946 |