Willis Towers Watson Public Limited Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 335.00 | 335.00 | 335.00 | 335.00 | 331.30 | 0 |
| 2025-11-05 | 335.00 | 335.00 | 335.00 | 335.00 | 331.30 | 0 |
| 2025-11-04 | 335.00 | 335.00 | 335.00 | 335.00 | 331.30 | 0 |
| 2025-11-03 | 335.00 | 335.00 | 335.00 | 335.00 | 331.30 | 0 |
| 2025-10-31 | 335.00 | 335.00 | 335.00 | 335.00 | 331.30 | 0 |
| 2025-10-30 | 335.00 | 335.00 | 335.00 | 335.00 | 331.30 | 0 |
| 2025-10-29 | 335.00 | 335.00 | 335.00 | 335.00 | 331.30 | 0 |
| 2025-10-28 | 335.00 | 335.00 | 335.00 | 335.00 | 331.30 | 0 |
| 2025-10-27 | 335.00 | 335.00 | 335.00 | 335.00 | 331.30 | 0 |
| 2025-10-24 | 335.00 | 335.00 | 335.00 | 335.00 | 331.30 | 0 |
| 2025-10-23 | 335.00 | 335.00 | 335.00 | 335.00 | 331.30 | 0 |
| 2025-10-22 | 335.00 | 335.00 | 335.00 | 335.00 | 331.30 | 0 |
| 2025-10-21 | 335.00 | 335.00 | 335.00 | 335.00 | 331.30 | 0 |
| 2025-10-20 | 335.00 | 335.00 | 335.00 | 335.00 | 331.30 | 0 |
| 2025-10-17 | 335.00 | 335.00 | 335.00 | 335.00 | 331.30 | 0 |
| 2025-10-16 | 335.00 | 335.00 | 335.00 | 335.00 | 331.30 | 0 |
| 2025-10-15 | 335.00 | 335.00 | 335.00 | 335.00 | 331.30 | 0 |
| 2025-10-14 | 335.00 | 335.00 | 335.00 | 335.00 | 331.30 | 0 |
| 2025-10-13 | 335.00 | 335.00 | 335.00 | 335.00 | 331.30 | 0 |
| 2025-10-10 | 335.00 | 335.00 | 335.00 | 335.00 | 331.30 | 0 |
| 2025-10-09 | 335.00 | 335.00 | 335.00 | 335.00 | 331.30 | 0 |
| 2025-10-08 | 335.00 | 335.00 | 335.00 | 335.00 | 331.30 | 0 |
| 2025-10-07 | 335.00 | 335.00 | 335.00 | 335.00 | 331.30 | 0 |
| 2025-10-06 | 335.00 | 335.00 | 335.00 | 335.00 | 331.30 | 0 |
| 2025-10-03 | 335.00 | 335.00 | 335.00 | 335.00 | 331.30 | 0 |
| 2025-10-02 | 335.00 | 335.00 | 335.00 | 335.00 | 331.30 | 0 |
| 2025-10-01 | 335.00 | 335.00 | 335.00 | 335.00 | 331.30 | 0 |
| 2025-09-30 | 335.00 | 335.00 | 335.00 | 335.00 | 331.30 | 0 |
| 2025-09-29 | 335.00 | 335.00 | 335.00 | 335.00 | 331.30 | 0 |
| 2025-09-26 | 335.00 | 335.00 | 335.00 | 335.00 | 330.37 | 0 |
| 2025-09-25 | 335.00 | 335.00 | 335.00 | 335.00 | 330.37 | 0 |
| 2025-09-24 | 335.00 | 335.00 | 335.00 | 335.00 | 330.37 | 0 |
| 2025-09-23 | 335.00 | 335.00 | 335.00 | 335.00 | 330.37 | 0 |
| 2025-09-22 | 335.00 | 335.00 | 335.00 | 335.00 | 330.37 | 0 |
| 2025-09-19 | 335.00 | 335.00 | 335.00 | 335.00 | 330.37 | 0 |
| 2025-09-18 | 335.00 | 335.00 | 335.00 | 335.00 | 330.37 | 0 |
| 2025-09-17 | 335.00 | 335.00 | 335.00 | 335.00 | 330.37 | 0 |
| 2025-09-16 | 335.00 | 335.00 | 335.00 | 335.00 | 330.37 | 0 |
| 2025-09-15 | 335.00 | 335.00 | 335.00 | 335.00 | 330.37 | 0 |
| 2025-09-12 | 335.00 | 335.00 | 335.00 | 335.00 | 330.37 | 0 |
| 2025-09-11 | 335.00 | 335.00 | 335.00 | 335.00 | 330.37 | 0 |
| 2025-09-10 | 335.00 | 335.00 | 335.00 | 335.00 | 330.37 | 0 |
| 2025-09-09 | 335.00 | 335.00 | 335.00 | 335.00 | 330.37 | 0 |
| 2025-09-08 | 335.00 | 335.00 | 335.00 | 335.00 | 330.37 | 0 |
| 2025-09-05 | 335.00 | 335.00 | 335.00 | 335.00 | 330.37 | 0 |
| 2025-09-04 | 335.00 | 335.00 | 335.00 | 335.00 | 330.37 | 0 |
| 2025-09-03 | 335.00 | 335.00 | 335.00 | 335.00 | 330.37 | 0 |
| 2025-09-02 | 335.00 | 335.00 | 335.00 | 335.00 | 330.37 | 0 |
| 2025-09-01 | 335.00 | 335.00 | 335.00 | 335.00 | 330.37 | 0 |
| 2025-08-29 | 335.00 | 335.00 | 335.00 | 335.00 | 330.37 | 0 |
| 2025-08-28 | 335.00 | 335.00 | 335.00 | 335.00 | 330.37 | 0 |
| 2025-08-27 | 335.00 | 335.00 | 335.00 | 335.00 | 330.37 | 0 |
| 2025-08-26 | 335.00 | 335.00 | 335.00 | 335.00 | 330.37 | 0 |
| 2025-08-25 | 335.00 | 335.00 | 335.00 | 335.00 | 330.37 | 0 |
| 2025-08-22 | 335.00 | 335.00 | 335.00 | 335.00 | 330.37 | 0 |
| 2025-08-21 | 335.00 | 335.00 | 335.00 | 335.00 | 330.37 | 0 |
| 2025-08-20 | 335.00 | 335.00 | 335.00 | 335.00 | 330.37 | 0 |
| 2025-08-19 | 335.00 | 335.00 | 335.00 | 335.00 | 330.37 | 0 |
| 2025-08-18 | 335.00 | 335.00 | 335.00 | 335.00 | 330.37 | 0 |
| 2025-08-15 | 335.00 | 335.00 | 335.00 | 335.00 | 330.37 | 0 |
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.