Robert Walters plc (LON:RWA)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 140.50
-2.00 (-1.40%)
Nov 6, 2026, 10:29 AM GMT
Robert Walters Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 141.00 | 141.50 | 140.00 | 140.50 | 140.50 | -1.40% | 8,981 |
| Nov 5, 2026 | 141.00 | 147.00 | 137.00 | 142.50 | 142.50 | -0.35% | 73,768 |
| Nov 4, 2026 | 132.00 | 143.00 | 123.00 | 143.00 | 143.00 | 7.92% | 183,622 |
| Nov 3, 2026 | 129.00 | 132.50 | 128.75 | 132.50 | 132.50 | 1.15% | 80,818 |
| Nov 2, 2026 | 123.50 | 132.00 | 123.50 | 131.00 | 131.00 | - | 327,996 |
| Oct 30, 2026 | 131.50 | 131.50 | 126.00 | 131.00 | 131.00 | 0.38% | 24,107 |
| Oct 29, 2026 | 128.00 | 130.50 | 123.90 | 130.50 | 130.50 | 0.38% | 68,453 |
| Oct 28, 2026 | 132.00 | 138.50 | 127.80 | 130.00 | 130.00 | - | 190,675 |
| Oct 27, 2026 | 133.00 | 138.00 | 130.00 | 130.00 | 130.00 | -1.89% | 162,544 |
| Oct 26, 2026 | 132.00 | 139.00 | 131.00 | 132.50 | 132.50 | 0.38% | 21,011 |
| Oct 23, 2026 | 132.50 | 139.00 | 130.00 | 132.00 | 132.00 | -0.38% | 108,287 |
| Oct 22, 2026 | 134.50 | 135.00 | 132.00 | 132.50 | 132.50 | -1.12% | 16,283 |
| Oct 21, 2026 | 135.50 | 139.00 | 130.50 | 134.00 | 134.00 | 0.37% | 42,053 |
| Oct 20, 2026 | 133.00 | 136.00 | 130.10 | 133.50 | 133.50 | 0.38% | 131,795 |
| Oct 19, 2026 | 135.00 | 135.00 | 133.00 | 133.00 | 133.00 | -1.48% | 206,483 |
| Oct 16, 2026 | 134.00 | 138.50 | 134.00 | 135.00 | 135.00 | 1.12% | 44,342 |
| Oct 15, 2026 | 135.50 | 140.50 | 133.50 | 133.50 | 133.50 | -1.11% | 163,379 |
| Oct 14, 2026 | 136.50 | 141.50 | 131.50 | 135.00 | 135.00 | 3.85% | 256,532 |
| Oct 13, 2026 | 128.50 | 132.00 | 125.80 | 130.00 | 130.00 | 1.17% | 53,330 |
| Oct 12, 2026 | 135.00 | 135.50 | 125.00 | 128.50 | 128.50 | -5.51% | 148,432 |
| Oct 9, 2026 | 132.00 | 140.50 | 132.00 | 136.00 | 136.00 | 2.26% | 6,565 |
| Oct 8, 2026 | 135.00 | 141.00 | 133.00 | 133.00 | 133.00 | - | 15,061 |
| Oct 7, 2026 | 133.00 | 140.00 | 133.00 | 133.00 | 133.00 | -1.85% | 8,324 |
| Oct 6, 2026 | 132.00 | 137.50 | 132.00 | 135.50 | 135.50 | 2.26% | 1,515 |
| Oct 5, 2026 | 132.00 | 138.00 | 132.00 | 132.50 | 132.50 | - | 17,072 |
| Oct 2, 2026 | 139.00 | 139.00 | 132.00 | 132.50 | 132.50 | -5.36% | 18,614 |
| Oct 1, 2026 | 140.00 | 140.00 | 132.50 | 140.00 | 140.00 | 0.72% | 14,278 |
| Sep 30, 2026 | 139.00 | 139.20 | 135.70 | 139.00 | 139.00 | 5.30% | 60,297 |
| Sep 29, 2026 | 134.00 | 139.00 | 132.00 | 132.00 | 132.00 | -1.49% | 31,090 |
| Sep 28, 2026 | 135.50 | 141.00 | 132.00 | 134.00 | 134.00 | 3.47% | 44,306 |
| Sep 25, 2026 | 136.50 | 140.00 | 129.50 | 129.50 | 129.50 | -6.16% | 89,339 |
| Sep 24, 2026 | 138.00 | 140.50 | 136.90 | 138.00 | 138.00 | -1.08% | 46,098 |
| Sep 23, 2026 | 129.50 | 141.50 | 128.50 | 139.50 | 139.50 | 7.72% | 145,404 |
| Sep 22, 2026 | 123.00 | 136.90 | 120.50 | 129.50 | 129.50 | 5.71% | 208,787 |
| Sep 21, 2026 | 120.00 | 126.50 | 118.50 | 122.50 | 122.50 | 1.24% | 108,777 |
| Sep 18, 2026 | 123.00 | 126.50 | 120.90 | 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 |