1. Share Prices

  2. Robert Walters PLC (RWA)

143.00p+3.00 (+2.14%)06 Nov 2025, 09:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Robert Walters PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 2025145.50p149.33p140.00p140.00p53,945
Nov 4, 2025144.00p150.00p143.50p146.50p62,495
Nov 3, 2025150.50p153.00p146.50p147.50p20,153
Oct 31, 2025148.50p152.50p145.50p150.50p9,279
Oct 30, 2025145.50p151.00p144.00p146.50p64,038
Oct 29, 2025146.00p151.50p145.00p148.00p98,493
Oct 28, 2025149.50p158.50p145.00p147.00p68,595
Oct 27, 2025158.00p162.00p148.50p149.00p316,663
Oct 24, 2025155.00p157.50p149.39p156.00p55,362
Oct 23, 2025155.50p155.50p149.50p154.50p50,271
Oct 22, 2025151.50p152.00p148.50p150.00p99,171
Oct 21, 2025157.50p157.50p147.00p151.00p128,103
Oct 20, 2025136.50p155.00p136.00p150.00p137,539
Oct 17, 2025136.00p139.00p133.78p135.50p219,356
Oct 16, 2025137.00p145.00p137.00p141.50p140,909
Oct 15, 2025131.00p140.00p129.50p140.00p440,908
Oct 14, 2025125.00p135.00p121.00p130.50p303,151
Oct 13, 2025127.50p131.00p117.00p117.00p239,974
Oct 10, 2025128.00p133.00p125.00p125.00p122,163
Oct 9, 2025129.00p129.00p126.50p128.00p58,432
Oct 8, 2025130.50p130.50p126.00p129.00p29,530
Oct 7, 2025132.00p132.00p128.93p130.50p224,885
Oct 6, 2025127.00p132.50p126.41p131.00p935,186
Oct 3, 2025125.00p128.50p123.00p126.50p544,515
Oct 2, 2025125.00p129.50p125.00p125.00p48,696
Oct 1, 2025127.00p131.00p125.00p125.00p22,442
Sep 30, 2025122.00p130.50p122.00p127.00p32,599
Sep 29, 2025131.50p132.00p122.50p122.50p78,504
Sep 26, 2025124.50p131.00p124.50p129.00p44,088
Sep 25, 2025122.00p125.50p122.00p124.00p54,990
Sep 24, 2025120.00p124.50p119.55p121.00p85,308
Sep 23, 2025116.50p123.82p116.50p120.00p140,198
Sep 22, 2025126.00p127.03p116.50p116.50p93,566
Sep 19, 2025133.50p139.50p123.00p123.00p134,373
Sep 18, 2025130.00p136.00p130.00p133.50p80,939
Sep 17, 2025135.00p137.80p128.78p130.00p64,294
Sep 16, 2025140.50p142.50p135.00p135.00p81,010
Sep 15, 2025140.50p145.50p138.00p142.00p102,099
Sep 12, 2025148.00p152.50p140.50p140.50p160,001
Sep 11, 2025158.00p159.50p147.54p148.00p123,136
Sep 10, 2025158.00p160.50p155.00p158.00p268,534
Sep 9, 2025156.50p162.50p151.50p158.00p86,914
Sep 8, 2025157.00p159.50p151.50p156.00p100,150
Sep 5, 2025156.50p162.00p151.00p157.50p152,047
Sep 4, 2025157.00p158.05p153.10p157.50p104,892
Sep 3, 2025157.50p158.50p151.00p157.00p82,760
Sep 2, 2025156.50p162.00p151.50p158.00p340,006
Sep 1, 2025157.00p160.50p154.50p157.00p318,974
Aug 29, 2025152.00p160.00p150.50p155.00p131,548
Aug 28, 2025155.00p156.45p151.80p153.50p173,625
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC177.5014.52
Imi PLC2,567.026.87
Watches Of Switzerland Group PLC413.406.00
Tate & Lyle PLC399.215.61
Rs Group PLC580.505.07
Bt Group PLC188.154.56

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,577.00-10.95
Smith & Nephew PLC1,270.11-8.85
Ashmore Group PLC172.50-7.95
Metlen Energy & Metals PLC43.60-5.53
Tbc Bank Group PLC4,070.00-5.24
Galliford Try Holdings PLC485.50-4.62