Robert Walters plc (LON:RWA)
London
· Delayed Price · Currency is GBP · Price in GBX 110.00
0.00 (0.00%)
At close: Mar 6, 2026
Robert Walters Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 112.00 | 116.50 | 108.54 | 110.00 | 110.00 | - | 36,053 |
| Mar 5, 2026 | 112.00 | 116.50 | 109.75 | 110.00 | 110.00 | -2.22% | 59,201 |
| Mar 4, 2026 | 112.50 | 115.50 | 111.50 | 112.50 | 112.50 | 0.90% | 33,006 |
| Mar 3, 2026 | 116.50 | 126.00 | 108.17 | 111.50 | 111.50 | -5.11% | 139,780 |
| Mar 2, 2026 | 121.00 | 123.50 | 117.50 | 117.50 | 117.50 | -2.89% | 54,011 |
| Feb 27, 2026 | 121.00 | 125.50 | 121.00 | 121.00 | 121.00 | -0.41% | 140,617 |
| Feb 26, 2026 | 125.50 | 125.50 | 121.50 | 121.50 | 121.50 | -1.22% | 6,884 |
| Feb 25, 2026 | 123.50 | 125.50 | 121.50 | 123.00 | 123.00 | -1.99% | 10,310 |
| Feb 24, 2026 | 126.00 | 126.00 | 121.00 | 125.50 | 125.50 | 0.80% | 17,703 |
| Feb 23, 2026 | 123.50 | 126.00 | 123.50 | 124.50 | 124.50 | -0.40% | 25,829 |
| Feb 20, 2026 | 125.00 | 125.00 | 120.50 | 125.00 | 125.00 | 0.81% | 36,665 |
| Feb 19, 2026 | 125.50 | 125.50 | 120.50 | 124.00 | 124.00 | 2.48% | 19,002 |
| Feb 18, 2026 | 123.00 | 126.00 | 121.00 | 121.00 | 121.00 | -1.63% | 33,326 |
| Feb 17, 2026 | 125.00 | 127.00 | 123.00 | 123.00 | 123.00 | - | 210,339 |
| Feb 16, 2026 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -0.81% | 88,836 |
| Feb 13, 2026 | 126.00 | 125.50 | 122.00 | 124.00 | 124.00 | -0.80% | 8,989 |
| Feb 12, 2026 | 119.50 | 126.50 | 119.50 | 125.00 | 125.00 | 1.21% | 235,241 |
| Feb 11, 2026 | 125.00 | 126.50 | 119.50 | 123.50 | 123.50 | -1.20% | 24,391 |
| Feb 10, 2026 | 125.85 | 129.50 | 125.00 | 125.00 | 125.00 | -0.79% | 76,713 |
| Feb 9, 2026 | 121.00 | 126.00 | 123.50 | 126.00 | 126.00 | 3.28% | 222,687 |
| Feb 6, 2026 | 125.00 | 125.00 | 119.50 | 122.00 | 122.00 | -2.01% | 36,078 |
| Feb 5, 2026 | 124.70 | 125.00 | 124.00 | 124.50 | 124.50 | -0.40% | 44,185 |
| Feb 4, 2026 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | - | 55,772 |
| Feb 3, 2026 | 124.50 | 125.50 | 122.00 | 125.00 | 125.00 | 2.04% | 399,977 |
| Feb 2, 2026 | 128.00 | 125.50 | 120.00 | 122.50 | 122.50 | -2.00% | 655,295 |
| Jan 30, 2026 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | - | 103,794 |
| Jan 29, 2026 | 126.50 | 128.00 | 125.00 | 125.00 | 125.00 | -0.79% | 135,507 |
| Jan 28, 2026 | 126.50 | 126.50 | 125.50 | 126.00 | 126.00 | -0.40% | 17,591 |
| Jan 27, 2026 | 129.00 | 129.00 | 126.50 | 126.50 | 126.50 | -0.39% | 306,630 |
| Jan 26, 2026 | 129.00 | 129.50 | 125.50 | 127.00 | 127.00 | -1.93% | 120,551 |
| Jan 23, 2026 | 130.00 | 129.50 | 125.50 | 129.50 | 129.50 | -0.38% | 65,986 |
| Jan 22, 2026 | 129.00 | 130.00 | 127.50 | 130.00 | 130.00 | 1.17% | 63,045 |
| Jan 21, 2026 | 127.00 | 131.00 | 127.00 | 128.50 | 128.50 | 0.78% | 31,856 |
| Jan 20, 2026 | 130.50 | 130.50 | 126.00 | 127.50 | 127.50 | - | 2,813 |
| Jan 19, 2026 | 128.00 | 131.00 | 126.00 | 127.50 | 127.50 | -1.16% | 102,820 |
| Jan 16, 2026 | 129.00 | 131.00 | 128.00 | 129.00 | 129.00 | - | 108,873 |
| Jan 15, 2026 | 130.00 | 135.50 | 122.01 | 129.00 | 129.00 | -5.49% | 442,295 |
| Jan 14, 2026 | 143.50 | 143.50 | 136.50 | 136.50 | 136.50 | -2.15% | 83,360 |
| Jan 13, 2026 | 140.00 | 143.50 | 137.50 | 139.50 | 139.50 | 1.82% | 195,569 |
| Jan 12, 2026 | 141.00 | 142.50 | 134.00 | 137.00 | 137.00 | 0.74% | 14,131 |
| Jan 9, 2026 | 142.00 | 142.00 | 133.00 | 136.00 | 136.00 | -4.23% | 63,597 |
| Jan 8, 2026 | 143.00 | 143.00 | 133.00 | 142.00 | 142.00 | 0.35% | 9,735 |
| Jan 7, 2026 | 141.50 | 142.50 | 136.50 | 141.50 | 141.50 | 1.07% | 50,379 |
| Jan 6, 2026 | 142.00 | 142.00 | 136.00 | 140.00 | 140.00 | -2.44% | 49,278 |
| Jan 5, 2026 | 139.50 | 143.50 | 133.00 | 143.50 | 143.50 | 2.50% | 80,807 |
| Jan 2, 2026 | 144.00 | 144.00 | 134.50 | 140.00 | 140.00 | 2.94% | 26,877 |
| Dec 31, 2025 | 139.00 | 144.18 | 134.00 | 136.00 | 136.00 | -3.55% | 13,041 |
| Dec 30, 2025 | 134.50 | 143.10 | 132.12 | 141.00 | 141.00 | 2.17% | 73,734 |
| Dec 29, 2025 | 134.50 | 138.00 | 125.00 | 138.00 | 138.00 | 3.37% | 16,187 |
| Dec 24, 2025 | 134.50 | 134.50 | 127.85 | 133.50 | 133.50 | -0.74% | 4,782 |
| Dec 23, 2025 | 134.00 | 135.00 | 133.50 | 134.50 | 134.50 | 1.89% | 23,116 |
| Dec 22, 2025 | 134.00 | 134.50 | 128.00 | 132.00 | 132.00 | - | 17,338 |
| Dec 19, 2025 | 129.00 | 134.00 | 128.50 | 132.00 | 132.00 | 0.76% | 147,331 |
| Dec 18, 2025 | 138.00 | 138.00 | 128.40 | 131.00 | 131.00 | 0.77% | 119,905 |
| Dec 17, 2025 | 132.00 | 134.70 | 129.94 | 130.00 | 130.00 | -3.35% | 47,030 |
| Dec 16, 2025 | 134.00 | 136.50 | 129.36 | 134.50 | 134.50 | 1.13% | 55,082 |
| Dec 15, 2025 | 132.00 | 137.50 | 127.50 | 133.00 | 133.00 | 3.10% | 36,802 |
| Dec 12, 2025 | 129.00 | 136.50 | 128.00 | 129.00 | 129.00 | -4.80% | 108,273 |
| Dec 11, 2025 | 144.00 | 139.50 | 130.00 | 135.50 | 135.50 | -1.09% | 29,864 |
| Dec 10, 2025 | 137.00 | 140.00 | 135.50 | 137.00 | 137.00 | -0.72% | 5,469 |
| Dec 9, 2025 | 144.00 | 145.50 | 137.50 | 138.00 | 138.00 | -3.50% | 54,359 |
| Dec 8, 2025 | 149.30 | 145.50 | 143.00 | 143.00 | 143.00 | -2.72% | 53,616 |
| Dec 5, 2025 | 142.00 | 152.50 | 142.00 | 147.00 | 147.00 | -1.34% | 26,611 |
| Dec 4, 2025 | 145.50 | 152.03 | 142.85 | 149.00 | 149.00 | 5.67% | 91,308 |
| Dec 3, 2025 | 138.00 | 144.50 | 138.00 | 141.00 | 141.00 | 2.17% | 41,820 |
| Dec 2, 2025 | 130.67 | 138.00 | 132.50 | 138.00 | 138.00 | 3.76% | 55,959 |
| Dec 1, 2025 | 136.00 | 136.00 | 126.00 | 133.00 | 133.00 | -1.85% | 7,657 |
| Nov 28, 2025 | 128.00 | 136.00 | 126.00 | 135.50 | 135.50 | 7.11% | 43,857 |
| Nov 27, 2025 | 138.00 | 138.00 | 126.00 | 126.50 | 126.50 | -8.00% | 56,611 |
| Nov 26, 2025 | 125.50 | 137.50 | 124.00 | 137.50 | 137.50 | 6.59% | 29,563 |
| Nov 25, 2025 | 121.50 | 131.00 | 118.50 | 129.00 | 129.00 | 11.21% | 139,253 |
| Nov 24, 2025 | 121.50 | 130.50 | 116.00 | 116.00 | 116.00 | - | 177,200 |
| Nov 21, 2025 | 126.63 | 128.00 | 116.00 | 116.00 | 116.00 | -8.30% | 64,187 |
| Nov 20, 2025 | 130.00 | 130.00 | 125.43 | 126.50 | 126.50 | -1.17% | 21,779 |
| Nov 19, 2025 | 131.00 | 136.50 | 125.00 | 128.00 | 128.00 | -3.40% | 76,795 |
| Nov 18, 2025 | 135.00 | 139.00 | 131.00 | 132.50 | 132.50 | -1.85% | 50,878 |
| Nov 17, 2025 | 135.00 | 139.00 | 135.00 | 135.00 | 135.00 | -1.10% | 44,805 |
| Nov 14, 2025 | 136.00 | 139.50 | 135.00 | 136.50 | 136.50 | 0.37% | 19,517 |
| Nov 13, 2025 | 136.00 | 143.00 | 136.00 | 136.00 | 136.00 | -2.86% | 20,511 |
| Nov 12, 2025 | 137.50 | 140.00 | 137.50 | 140.00 | 140.00 | 1.45% | 32,267 |
| Nov 11, 2025 | 136.00 | 138.50 | 136.00 | 138.00 | 138.00 | -0.72% | 44,394 |
| Nov 10, 2025 | 140.00 | 140.00 | 134.50 | 139.00 | 139.00 | 2.96% | 93,403 |
| Nov 7, 2025 | 136.00 | 144.00 | 135.00 | 135.00 | 135.00 | -1.10% | 37,239 |
| Nov 6, 2025 | 143.00 | 143.00 | 136.50 | 136.50 | 136.50 | -2.50% | 48,798 |
| Nov 5, 2025 | 145.50 | 149.33 | 140.00 | 140.00 | 140.00 | -4.44% | 53,946 |
| Nov 4, 2025 | 144.00 | 150.00 | 143.50 | 146.50 | 146.50 | -0.68% | 62,495 |
| Nov 3, 2025 | 150.50 | 153.00 | 146.50 | 147.50 | 147.50 | -1.99% | 20,153 |
| Oct 31, 2025 | 148.50 | 152.50 | 145.50 | 150.50 | 150.50 | 2.73% | 9,279 |
| Oct 30, 2025 | 145.50 | 151.00 | 144.00 | 146.50 | 146.50 | -1.01% | 64,039 |
| Oct 29, 2025 | 146.00 | 151.50 | 145.00 | 148.00 | 148.00 | 0.68% | 98,493 |
| Oct 28, 2025 | 149.50 | 158.50 | 145.00 | 147.00 | 147.00 | -1.34% | 68,595 |
| Oct 27, 2025 | 158.00 | 162.00 | 148.50 | 149.00 | 149.00 | -4.49% | 316,663 |
| Oct 24, 2025 | 155.00 | 157.50 | 149.39 | 156.00 | 156.00 | 0.97% | 55,363 |
| Oct 23, 2025 | 155.50 | 155.50 | 149.50 | 154.50 | 154.50 | 3.00% | 50,272 |
| Oct 22, 2025 | 151.50 | 152.00 | 148.50 | 150.00 | 150.00 | -0.66% | 99,172 |
| Oct 21, 2025 | 157.50 | 157.50 | 147.00 | 151.00 | 151.00 | 0.67% | 128,104 |
| Oct 20, 2025 | 136.50 | 155.00 | 136.00 | 150.00 | 150.00 | 10.70% | 137,539 |
| Oct 17, 2025 | 136.00 | 139.00 | 133.78 | 135.50 | 135.50 | -4.24% | 219,356 |
| Oct 16, 2025 | 137.00 | 145.00 | 137.00 | 141.50 | 141.50 | 1.07% | 140,909 |
| Oct 15, 2025 | 131.00 | 140.00 | 129.50 | 140.00 | 140.00 | 7.28% | 440,908 |