Robert Walters (RWA) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Robert Walters

Date Open High Low Close* Volume
05/12/2025 142.00p 152.50p 142.00p 147.00p 26611
04/12/2025 145.50p 152.02p 142.85p 149.00p 93808
03/12/2025 138.00p 144.50p 138.00p 141.00p 41821
02/12/2025 132.50p 139.18p 130.67p 138.00p 55959
01/12/2025 136.00p 136.00p 126.00p 133.00p 7657
28/11/2025 128.00p 136.00p 126.00p 135.50p 43858
27/11/2025 138.00p 138.00p 126.00p 126.50p 56612
26/11/2025 125.50p 137.50p 124.00p 137.50p 29562
25/11/2025 121.50p 133.00p 117.13p 129.00p 139253
24/11/2025 121.50p 130.50p 116.00p 116.00p 177200
21/11/2025 125.00p 131.50p 116.00p 116.00p 64187
20/11/2025 130.00p 130.00p 125.43p 126.50p 21779
19/11/2025 131.00p 136.50p 125.00p 128.00p 76795
18/11/2025 135.00p 139.00p 131.00p 132.50p 50878
17/11/2025 135.00p 139.00p 135.00p 135.00p 44805
14/11/2025 136.00p 139.50p 135.00p 136.50p 19517
13/11/2025 136.00p 143.00p 136.00p 136.00p 20511
12/11/2025 137.50p 140.00p 137.50p 140.00p 32267
11/11/2025 136.00p 138.50p 136.00p 138.00p 44394
10/11/2025 140.00p 140.00p 134.50p 139.00p 93403
07/11/2025 136.00p 144.00p 135.00p 135.00p 37239
06/11/2025 143.00p 143.00p 136.50p 136.50p 48798
05/11/2025 145.50p 149.33p 140.00p 140.00p 53946
04/11/2025 144.00p 150.00p 143.50p 146.50p 62495
03/11/2025 150.50p 153.00p 146.50p 147.50p 20148
31/10/2025 148.50p 152.50p 145.50p 150.50p 9279
30/10/2025 145.50p 151.00p 144.00p 146.50p 64039
29/10/2025 146.00p 151.50p 145.00p 148.00p 98494
28/10/2025 149.50p 158.50p 145.00p 147.00p 68597
27/10/2025 158.00p 162.00p 148.50p 149.00p 316664
24/10/2025 155.00p 157.50p 149.39p 156.00p 55364
23/10/2025 155.50p 155.50p 149.50p 154.50p 50271
22/10/2025 151.50p 152.00p 148.50p 150.00p 99147
21/10/2025 157.50p 157.50p 147.00p 151.00p 128103
20/10/2025 136.50p 155.00p 136.00p 150.00p 137540
17/10/2025 136.00p 139.00p 133.78p 135.50p 219357
16/10/2025 137.00p 145.00p 137.00p 141.50p 140911
15/10/2025 131.00p 140.00p 129.50p 140.00p 440908
14/10/2025 125.00p 135.00p 121.00p 130.50p 303151
13/10/2025 127.50p 131.00p 117.00p 117.00p 239970
10/10/2025 128.00p 133.00p 125.00p 125.00p 122164
09/10/2025 129.00p 129.00p 126.50p 128.00p 58433
08/10/2025 130.50p 130.50p 126.00p 129.00p 29531
07/10/2025 132.00p 132.00p 128.93p 130.50p 224885
06/10/2025 127.00p 132.50p 126.41p 131.00p 835186
03/10/2025 125.00p 128.50p 123.00p 126.50p 544516
02/10/2025 125.00p 129.50p 125.00p 125.00p 48697
01/10/2025 127.00p 131.00p 125.00p 125.00p 22443
30/09/2025 122.00p 130.50p 122.00p 127.00p 32601
29/09/2025 131.50p 132.00p 122.50p 122.50p 78505
26/09/2025 124.50p 131.00p 124.50p 129.00p 44090
25/09/2025 122.00p 125.50p 122.00p 124.00p 54990
24/09/2025 120.00p 124.50p 119.55p 121.00p 85309
23/09/2025 116.50p 123.82p 116.50p 120.00p 140199
22/09/2025 126.00p 127.03p 116.50p 116.50p 93372
19/09/2025 133.50p 139.50p 123.00p 123.00p 134373
18/09/2025 130.00p 136.00p 130.00p 133.50p 80941
17/09/2025 135.00p 137.80p 128.78p 130.00p 64294
16/09/2025 140.50p 142.00p 140.50p 135.00p 80216
15/09/2025 140.50p 145.50p 138.00p 142.00p 102099
12/09/2025 148.00p 152.50p 140.50p 140.50p 160001
11/09/2025 158.00p 158.00p 158.00p 148.00p 123136
10/09/2025 158.00p 160.50p 155.00p 158.00p 268533
09/09/2025 156.50p 162.50p 151.50p 158.00p 86914
08/09/2025 157.00p 159.50p 151.50p 156.00p 100151
05/09/2025 156.50p 162.00p 151.00p 157.50p 152048
04/09/2025 157.00p 158.05p 153.10p 157.50p 104892
03/09/2025 156.50p 158.50p 151.00p 157.00p 82762
02/09/2025 156.50p 162.00p 151.50p 158.00p 340007
01/09/2025 157.00p 160.50p 154.50p 157.00p 318974
29/08/2025 152.00p 160.00p 150.50p 155.00p 131550
28/08/2025 155.00p 156.45p 151.80p 153.50p 173625
27/08/2025 155.00p 155.00p 151.00p 153.00p 180114
26/08/2025 149.00p 154.50p 146.50p 150.50p 74505
22/08/2025 143.50p 151.50p 136.66p 149.00p 131983
21/08/2025 136.00p 137.50p 133.00p 136.50p 826286
20/08/2025 143.50p 143.50p 133.00p 135.50p 226898
19/08/2025 135.50p 140.00p 133.00p 138.00p 85361
18/08/2025 136.00p 139.50p 133.00p 135.00p 110392
15/08/2025 137.00p 137.00p 134.00p 134.50p 55946
14/08/2025 135.00p 136.50p 133.00p 134.50p 42307
13/08/2025 138.00p 146.50p 135.28p 136.00p 157610
12/08/2025 141.50p 147.50p 134.50p 137.50p 164530
11/08/2025 142.00p 142.00p 132.50p 140.00p 142177
08/08/2025 130.00p 140.00p 130.00p 136.50p 170786
07/08/2025 127.00p 134.00p 127.00p 129.50p 5120387
06/08/2025 133.50p 135.00p 126.00p 130.00p 848813
05/08/2025 136.00p 139.00p 132.50p 134.50p 210228
04/08/2025 142.00p 142.00p 131.50p 136.00p 784059
01/08/2025 143.50p 146.50p 141.00p 142.00p 185386
31/07/2025 157.50p 158.96p 142.50p 143.50p 2696532
30/07/2025 176.00p 176.00p 159.00p 159.00p 100732
29/07/2025 175.00p 175.00p 166.50p 170.00p 79207
28/07/2025 169.50p 172.65p 167.50p 169.50p 56491
25/07/2025 168.00p 172.00p 167.00p 168.00p 87903
24/07/2025 164.50p 172.50p 164.50p 169.50p 29793
23/07/2025 170.00p 171.50p 166.00p 169.00p 31292
22/07/2025 164.50p 170.00p 162.50p 170.00p 1425187
21/07/2025 165.00p 172.00p 162.80p 164.00p 241469
18/07/2025 168.00p 174.50p 166.00p 168.00p 124765
17/07/2025 168.50p 172.50p 168.50p 168.50p 98200
16/07/2025 170.00p 179.50p 166.10p 171.00p 105248
15/07/2025 179.50p 182.00p 170.00p 171.00p 200359
14/07/2025 174.00p 180.50p 167.00p 180.50p 111356
11/07/2025 170.00p 170.00p 166.00p 169.00p 172006
10/07/2025 171.00p 174.50p 167.00p 169.00p 1097362
09/07/2025 176.00p 176.50p 170.12p 172.00p 112365
08/07/2025 172.50p 176.00p 170.50p 172.50p 137399
07/07/2025 175.00p 179.50p 169.50p 172.50p 408400
04/07/2025 175.00p 180.16p 172.00p 175.00p 181349
03/07/2025 188.00p 189.00p 175.50p 176.50p 202655
02/07/2025 182.00p 185.50p 176.40p 181.00p 297035
01/07/2025 183.00p 185.50p 180.00p 182.00p 295646
30/06/2025 185.00p 185.50p 180.00p 183.00p 117108
27/06/2025 182.50p 186.50p 180.50p 181.00p 371324
26/06/2025 182.00p 187.50p 179.50p 179.50p 103423
25/06/2025 188.00p 188.00p 182.50p 183.50p 34667
24/06/2025 189.00p 192.00p 186.00p 186.00p 47132
23/06/2025 189.50p 193.00p 187.00p 187.00p 294635
20/06/2025 194.50p 195.00p 187.00p 190.50p 176900
19/06/2025 200.00p 204.00p 194.50p 194.50p 71314
18/06/2025 208.00p 213.70p 200.00p 208.00p 41119
17/06/2025 208.00p 209.00p 205.00p 207.00p 39292
16/06/2025 210.00p 210.00p 206.40p 208.00p 20912
13/06/2025 207.00p 211.00p 199.82p 210.00p 93194
12/06/2025 213.00p 217.00p 209.00p 213.00p 23641
11/06/2025 217.00p 219.80p 212.85p 213.00p 87928
10/06/2025 213.00p 216.00p 210.00p 212.00p 62735
09/06/2025 213.00p 216.00p 206.99p 212.00p 55399
06/06/2025 209.00p 213.00p 207.00p 213.00p 35214
05/06/2025 209.00p 213.00p 209.00p 209.00p 110620
04/06/2025 209.00p 212.00p 208.00p 209.00p 30649
03/06/2025 217.00p 217.00p 208.00p 208.00p 17186
02/06/2025 210.00p 215.00p 207.60p 212.00p 35670
30/05/2025 213.00p 213.00p 207.00p 207.00p 15195
29/05/2025 208.00p 214.00p 208.00p 213.00p 20479
28/05/2025 209.00p 211.00p 206.00p 211.00p 75703
27/05/2025 214.00p 215.00p 206.00p 207.00p 141771
23/05/2025 216.00p 222.00p 213.00p 213.00p 79239
22/05/2025 218.00p 222.00p 216.00p 219.00p 29698
21/05/2025 217.00p 219.00p 216.00p 217.00p 40296
20/05/2025 218.00p 229.00p 216.00p 218.00p 95368
19/05/2025 221.00p 222.00p 217.00p 220.00p 22759
16/05/2025 219.00p 224.00p 216.00p 218.00p 160942
15/05/2025 222.00p 226.00p 220.00p 220.00p 73990
14/05/2025 225.00p 229.00p 221.00p 222.00p 52364
13/05/2025 231.00p 234.10p 225.00p 225.00p 37755
12/05/2025 240.00p 242.00p 232.00p 232.00p 224916
09/05/2025 232.00p 239.00p 228.00p 234.00p 37962
08/05/2025 228.00p 229.00p 222.00p 227.00p 182334
07/05/2025 216.00p 225.00p 216.00p 221.00p 55119
06/05/2025 221.00p 227.00p 214.00p 219.00p 48243
02/05/2025 225.00p 230.00p 215.00p 216.00p 93569
01/05/2025 226.00p 234.00p 223.50p 225.00p 46976
30/04/2025 225.00p 232.00p 225.00p 226.00p 77504
29/04/2025 229.00p 231.00p 225.00p 225.00p 43315
28/04/2025 225.00p 232.00p 222.00p 225.00p 49506
25/04/2025 234.00p 236.00p 224.88p 227.00p 95659
24/04/2025 228.00p 231.00p 222.41p 225.00p 34329
23/04/2025 246.00p 246.00p 235.00p 238.00p 167276
22/04/2025 240.00p 255.00p 234.00p 241.00p 378886
17/04/2025 226.00p 236.00p 225.00p 236.00p 81270
16/04/2025 218.00p 226.00p 211.17p 226.00p 102382
15/04/2025 220.00p 224.85p 215.56p 220.00p 82973
14/04/2025 226.00p 241.00p 225.00p 227.00p 31594
11/04/2025 226.00p 229.00p 224.00p 225.00p 40212
10/04/2025 231.00p 245.00p 228.00p 228.00p 6912
09/04/2025 230.00p 232.00p 223.00p 225.00p 571613
08/04/2025 230.00p 240.00p 229.40p 231.00p 78617
07/04/2025 223.00p 237.64p 220.00p 230.00p 30586
04/04/2025 238.00p 240.00p 224.00p 230.00p 96955
03/04/2025 230.00p 238.00p 226.00p 233.00p 29432
02/04/2025 234.00p 236.00p 230.00p 232.00p 902356
01/04/2025 237.00p 245.00p 233.00p 233.00p 30718
31/03/2025 231.00p 241.00p 225.00p 234.00p 91445
28/03/2025 245.00p 245.00p 230.52p 235.00p 85526
27/03/2025 237.00p 245.00p 232.00p 245.00p 106279
26/03/2025 226.00p 236.00p 214.75p 236.00p 447978
25/03/2025 226.00p 226.00p 218.00p 219.00p 77657
24/03/2025 224.00p 231.00p 214.00p 223.00p 187982
21/03/2025 241.00p 241.00p 219.00p 219.00p 109292
20/03/2025 240.00p 240.00p 230.00p 232.00p 173624
19/03/2025 236.00p 237.00p 230.00p 231.00p 170770
18/03/2025 236.00p 236.00p 231.00p 236.00p 111460
17/03/2025 237.00p 240.00p 233.60p 236.00p 55102
14/03/2025 225.00p 238.00p 223.00p 235.00p 183313
13/03/2025 231.00p 233.20p 220.00p 220.00p 106844
12/03/2025 241.00p 244.00p 232.00p 232.00p 60309
11/03/2025 250.00p 250.00p 235.00p 235.00p 83858
10/03/2025 253.00p 255.00p 250.00p 250.00p 45165
07/03/2025 257.00p 257.00p 249.62p 252.00p 337203
06/03/2025 240.00p 256.00p 238.02p 250.00p 410916
05/03/2025 259.00p 260.10p 242.00p 246.00p 119743
04/03/2025 262.00p 262.00p 246.00p 255.00p 18897
03/03/2025 244.00p 262.00p 240.00p 262.00p 44834
28/02/2025 260.00p 269.00p 240.00p 240.00p 82539
27/02/2025 260.00p 274.00p 259.00p 259.00p 42686
26/02/2025 263.00p 272.00p 262.00p 262.00p 6353
25/02/2025 270.00p 274.00p 262.00p 262.00p 16106
24/02/2025 262.00p 265.60p 260.00p 261.00p 22678

*Close Price adjusted for both dividends and splits