Willis Towers Watson Public Limited Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 371.48 | 371.48 | 371.48 | 371.48 | 371.48 | 0 |
| 2026-10-14 | 371.48 | 371.48 | 371.48 | 371.48 | 371.48 | 0 |
| 2026-10-13 | 371.48 | 371.48 | 371.48 | 371.48 | 371.48 | 0 |
| 2026-10-09 | 371.48 | 371.48 | 371.48 | 371.48 | 371.48 | 148 |
| 2026-10-08 | 365.04 | 365.04 | 365.04 | 365.04 | 365.04 | 0 |
| 2026-10-07 | 366.98 | 366.98 | 365.04 | 365.04 | 365.04 | 106 |
| 2026-10-06 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-10-05 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-10-04 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-10-02 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-10-01 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-30 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-29 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0 |
| 2026-09-28 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-09-27 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-09-25 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-09-24 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-09-23 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-09-22 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-09-21 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-09-20 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-09-18 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-09-17 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-09-16 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-09-15 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-09-14 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-09-13 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-09-11 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-09-10 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-09-09 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-09-08 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-09-07 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-09-04 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-09-03 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-09-02 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-09-01 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-08-31 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-08-30 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-08-28 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-08-27 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-08-26 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-08-25 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-08-24 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-08-23 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-08-21 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-08-20 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-08-19 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-08-18 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-08-17 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-08-16 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-08-14 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-08-13 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-08-12 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-08-11 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-08-10 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-08-07 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-08-06 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-08-05 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-08-04 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
| 2026-08-03 | 300.00 | 300.00 | 300.00 | 300.00 | 299.07 | 0 |
Page 1 of 2 · 69 trading daysOlder →
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.