Willis Towers Watson Public Limited Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 335.82 | 335.82 | 335.82 | 335.82 | 317.09 | 0 |
| 2022-01-06 | 335.82 | 335.82 | 335.82 | 335.82 | 317.09 | 0 |
| 2022-01-05 | 335.82 | 335.82 | 335.82 | 335.82 | 317.09 | 0 |
| 2022-01-04 | 335.82 | 335.82 | 335.82 | 335.82 | 317.09 | 0 |
| 2022-01-03 | 335.82 | 335.82 | 335.82 | 335.82 | 317.09 | 0 |
| 2021-12-30 | 335.82 | 335.82 | 335.82 | 335.82 | 317.09 | 0 |
| 2021-12-29 | 335.82 | 335.82 | 335.82 | 335.82 | 317.09 | 0 |
| 2021-12-28 | 335.82 | 335.82 | 335.82 | 335.82 | 316.05 | 0 |
| 2021-12-27 | 335.82 | 335.82 | 335.82 | 335.82 | 316.05 | 1 |
| 2021-12-23 | 322.10 | 322.10 | 322.10 | 322.10 | 303.14 | 0 |
| 2021-12-22 | 322.10 | 322.10 | 322.10 | 322.10 | 303.14 | 0 |
| 2021-12-21 | 322.10 | 322.10 | 322.10 | 322.10 | 303.14 | 0 |
| 2021-12-20 | 322.10 | 322.10 | 322.10 | 322.10 | 303.14 | 0 |
| 2021-12-17 | 322.10 | 322.10 | 322.10 | 322.10 | 303.14 | 0 |
| 2021-12-16 | 322.10 | 322.10 | 322.10 | 322.10 | 303.14 | 0 |
| 2021-12-15 | 322.10 | 322.10 | 322.10 | 322.10 | 303.14 | 0 |
| 2021-12-14 | 322.10 | 322.10 | 322.10 | 322.10 | 303.14 | 0 |
| 2021-12-13 | 322.10 | 322.10 | 322.10 | 322.10 | 303.14 | 0 |
| 2021-12-10 | 322.10 | 322.10 | 322.10 | 322.10 | 303.14 | 0 |
| 2021-12-09 | 322.10 | 322.10 | 322.10 | 322.10 | 303.14 | 0 |
| 2021-12-08 | 322.10 | 322.10 | 322.10 | 322.10 | 303.14 | 0 |
| 2021-12-07 | 322.10 | 322.10 | 322.10 | 322.10 | 303.14 | 0 |
| 2021-12-06 | 322.10 | 322.10 | 322.10 | 322.10 | 303.14 | 0 |
| 2021-12-03 | 322.10 | 322.10 | 322.10 | 322.10 | 303.14 | 0 |
| 2021-12-02 | 322.10 | 322.10 | 322.10 | 322.10 | 303.14 | 0 |
| 2021-12-01 | 322.10 | 322.10 | 322.10 | 322.10 | 303.14 | 0 |
| 2021-11-30 | 322.10 | 322.10 | 322.10 | 322.10 | 303.14 | 0 |
| 2021-11-29 | 320.32 | 322.10 | 320.32 | 322.10 | 303.14 | 32 |
| 2021-11-26 | 318.88 | 318.88 | 318.88 | 318.88 | 300.11 | 0 |
| 2021-11-25 | 318.88 | 318.88 | 318.88 | 318.88 | 300.11 | 0 |
| 2021-11-24 | 318.88 | 318.88 | 318.88 | 318.88 | 300.11 | 0 |
| 2021-11-23 | 318.88 | 318.88 | 318.88 | 318.88 | 300.11 | 0 |
| 2021-11-22 | 318.88 | 318.88 | 318.88 | 318.88 | 300.11 | 0 |
| 2021-11-19 | 318.88 | 318.88 | 318.88 | 318.88 | 300.11 | 0 |
| 2021-11-18 | 318.88 | 318.88 | 318.88 | 318.88 | 300.11 | 0 |
| 2021-11-17 | 318.88 | 318.88 | 318.88 | 318.88 | 300.11 | 0 |
| 2021-11-16 | 318.88 | 318.88 | 318.88 | 318.88 | 300.11 | 0 |
| 2021-11-12 | 318.88 | 318.88 | 318.88 | 318.88 | 300.11 | 0 |
| 2021-11-11 | 318.88 | 318.88 | 318.88 | 318.88 | 300.11 | 0 |
| 2021-11-10 | 319.00 | 321.27 | 318.88 | 318.88 | 300.11 | 12 |
| 2021-11-09 | 268.11 | 268.11 | 268.11 | 268.11 | 252.33 | 0 |
| 2021-11-08 | 268.11 | 268.11 | 268.11 | 268.11 | 252.33 | 0 |
| 2021-11-05 | 268.11 | 268.11 | 268.11 | 268.11 | 252.33 | 0 |
| 2021-11-04 | 268.11 | 268.11 | 268.11 | 268.11 | 252.33 | 0 |
| 2021-11-03 | 268.11 | 268.11 | 268.11 | 268.11 | 252.33 | 0 |
| 2021-11-01 | 268.11 | 268.11 | 268.11 | 268.11 | 252.33 | 0 |
| 2021-10-29 | 268.11 | 268.11 | 268.11 | 268.11 | 252.33 | 0 |
| 2021-10-28 | 268.11 | 268.11 | 268.11 | 268.11 | 252.33 | 0 |
| 2021-10-27 | 268.11 | 268.11 | 268.11 | 268.11 | 252.33 | 0 |
| 2021-10-26 | 268.11 | 268.11 | 268.11 | 268.11 | 252.33 | 0 |
| 2021-10-25 | 268.11 | 268.11 | 268.11 | 268.11 | 252.33 | 0 |
| 2021-10-22 | 268.11 | 268.11 | 268.11 | 268.11 | 252.33 | 0 |
| 2021-10-21 | 268.11 | 268.11 | 268.11 | 268.11 | 252.33 | 0 |
← NewerPage 21 of 21 · 1,253 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.9296 GBP |
| 2026-06-29 | 0.9175 GBP |
| 2026-03-30 | 0.9000 GBP |
| 2025-12-30 | 0.9281 GBP |
| 2025-09-29 | 0.9375 GBP |
| 2025-06-27 | 0.9613 GBP |
| 2025-03-28 | 1.0144 GBP |
| 2024-12-27 | 0.9950 GBP |
| 2024-09-27 | 0.9363 GBP |
| 2024-06-28 | 0.8956 GBP |
| 2024-03-27 | 0.8663 GBP |
| 2023-12-27 | 0.7771 GBP |
| 2023-09-28 | 0.7938 GBP |
| 2023-06-29 | 1.0426 GBP |
| 2023-03-30 | 1.0431 GBP |
| 2022-12-28 | 1.0435 GBP |
| 2022-09-29 | 1.0802 GBP |
| 2022-06-29 | 1.1002 GBP |
| 2022-03-30 | 0.9582 GBP |
| 2021-12-29 | 1.0994 GBP |
| 2021-09-29 | 1.1037 GBP |
| 2021-05-28 | 0.8911 GBP |
| 2021-03-30 | 0.9997 GBP |
| 2020-09-29 | 0.9531 GBP |
| 2020-06-29 | 0.9104 GBP |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.