1. Share Prices

  2. Robert Walters PLC (RWA)

140.50p-7.50 (-5.07%)12 Sep 2025, 16:35
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
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
Aug 27, 2025155.00p155.00p151.00p153.00p201,181
Aug 26, 2025149.00p154.50p146.50p150.50p74,565
Aug 22, 2025143.50p151.50p136.66p149.00p131,982
Aug 21, 2025136.00p137.50p133.00p136.50p826,285
Aug 20, 2025143.50p143.50p133.00p135.50p226,898
Aug 19, 2025135.50p140.00p133.00p138.00p85,360
Aug 18, 2025136.00p139.50p133.00p135.00p110,392
Aug 15, 2025137.00p137.00p134.00p134.50p55,945
Aug 14, 2025135.00p136.50p133.00p134.50p42,307
Aug 13, 2025138.00p146.50p135.28p136.00p157,609
Aug 12, 2025141.50p147.50p134.50p137.50p164,528
Aug 11, 2025142.00p142.00p132.50p140.00p142,176
Aug 8, 2025130.00p140.00p130.00p136.50p170,785
Aug 7, 2025127.00p134.00p127.00p129.50p5,120,387
Aug 6, 2025133.50p135.00p126.00p130.00p848,810
Aug 5, 2025136.00p139.00p132.50p134.50p210,227
Aug 4, 2025142.00p142.00p131.50p136.00p784,055
Aug 1, 2025143.50p146.50p141.00p142.00p185,381
Jul 31, 2025157.50p158.96p142.50p143.50p3,221,327
Jul 30, 2025176.00p176.00p159.00p159.00p100,731
Jul 29, 2025175.00p175.00p166.50p170.00p79,206
Jul 28, 2025169.50p172.65p167.50p169.50p56,491
Jul 25, 2025168.00p172.00p167.00p168.00p87,902
Jul 24, 2025164.50p172.50p164.50p169.50p29,792
Jul 23, 2025170.00p171.50p166.00p169.00p31,293
Jul 22, 2025164.50p170.00p162.50p170.00p1,425,185
Jul 21, 2025167.00p172.00p162.80p164.00p296,466
Jul 18, 2025168.00p174.50p166.00p168.00p124,765
Jul 17, 2025168.50p172.50p168.50p168.50p98,199
Jul 16, 2025170.00p179.50p166.10p171.00p105,248
Jul 15, 2025179.50p182.00p170.00p171.00p200,358
Jul 14, 2025174.00p180.50p167.00p180.50p161,353
Jul 11, 2025170.00p170.00p166.00p169.00p172,005
Jul 10, 2025171.00p174.50p167.00p169.00p1,097,361
Jul 9, 2025176.00p176.50p170.13p172.00p112,365
Jul 8, 2025172.50p176.00p170.50p172.50p137,397
Jul 7, 2025175.00p179.50p169.50p172.50p408,398
Jul 4, 2025175.00p180.16p172.00p175.00p181,348
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.