Robert Walters plc (LON:RWA)
London · Delayed Price · Currency is GBP · Price in GBX 147.00
+11.00 (8.09%)
Aug 14, 2026, 4:35 PM GMT
Robert Walters Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 142.00 | 150.50 | 139.50 | 147.00 | 147.00 | 8.09% | 427,570 |
| Aug 13, 2026 | 132.00 | 138.00 | 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 | 140.00 | 139.50 | 128.00 | 128.00 | 128.00 | -8.90% | 118,861 |
| Aug 10, 2026 | 127.00 | 140.50 | 127.00 | 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 | 116.00 | 127.00 | 120.00 | 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 | 117.51 | 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 | 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 |