Willis Towers Watson PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 314.18 | 322.08 | 312.34 | 318.90 | 318.90 | 231 |
| 2026-10-20 | 311.17 | 322.23 | 311.17 | 316.93 | 316.93 | 222 |
| 2026-10-19 | 310.00 | 316.87 | 310.00 | 314.65 | 314.65 | 78 |
| 2026-10-16 | 306.77 | 315.67 | 306.72 | 314.04 | 314.04 | 83 |
| 2026-10-15 | 295.79 | 314.75 | 295.79 | 310.61 | 310.61 | 122 |
| 2026-10-14 | 300.97 | 302.00 | 292.46 | 299.47 | 299.47 | 139 |
| 2026-10-13 | 301.13 | 304.98 | 296.96 | 298.95 | 298.95 | 539 |
| 2026-10-12 | 302.00 | 304.98 | 293.31 | 298.74 | 298.74 | 145 |
| 2026-10-09 | 298.50 | 303.29 | 296.61 | 296.61 | 296.61 | 49 |
| 2026-10-08 | 296.62 | 297.12 | 284.07 | 297.12 | 297.12 | 2,075 |
| 2026-10-07 | 291.58 | 296.97 | 289.50 | 290.91 | 290.91 | 2 |
| 2026-10-06 | 292.38 | 292.47 | 286.00 | 290.63 | 290.63 | 898 |
| 2026-10-05 | 285.00 | 292.00 | 284.65 | 285.25 | 285.25 | 49 |
| 2026-10-02 | 293.98 | 293.98 | 287.07 | 287.07 | 287.07 | 135 |
| 2026-10-01 | 287.01 | 294.07 | 287.01 | 291.53 | 291.53 | 231 |
| 2026-09-30 | 285.00 | 290.01 | 282.33 | 288.43 | 288.43 | 198 |
| 2026-09-29 | 290.50 | 295.76 | 286.77 | 288.34 | 287.38 | 305 |
| 2026-09-28 | 290.63 | 300.00 | 290.63 | 291.80 | 290.83 | 154 |
| 2026-09-25 | 292.10 | 298.47 | 292.10 | 297.45 | 296.46 | 460 |
| 2026-09-24 | 300.00 | 302.80 | 295.05 | 295.05 | 294.07 | 324 |
| 2026-09-23 | 301.30 | 308.89 | 300.18 | 300.18 | 299.18 | 18 |
| 2026-09-22 | 309.00 | 311.17 | 297.11 | 300.48 | 299.48 | 133 |
| 2026-09-21 | 313.00 | 313.00 | 304.88 | 307.58 | 306.56 | 1 |
| 2026-09-18 | 313.00 | 313.00 | 308.59 | 310.53 | 309.50 | 3 |
| 2026-09-17 | 315.30 | 320.15 | 309.74 | 311.48 | 310.44 | 70 |
| 2026-09-16 | 320.72 | 327.73 | 314.36 | 314.42 | 313.37 | 2 |
| 2026-09-15 | 323.50 | 323.50 | 320.40 | 323.03 | 321.95 | 316 |
| 2026-09-14 | 318.04 | 324.06 | 318.04 | 323.78 | 322.70 | 71 |
| 2026-09-11 | 314.62 | 318.40 | 312.47 | 314.62 | 313.58 | 78 |
| 2026-09-10 | 312.30 | 317.72 | 312.07 | 315.80 | 314.75 | 42 |
| 2026-09-09 | 324.40 | 327.00 | 316.88 | 317.28 | 316.22 | 29 |
| 2026-09-08 | 330.00 | 331.07 | 319.69 | 326.09 | 325.00 | 869 |
| 2026-09-04 | 343.79 | 343.79 | 333.12 | 336.14 | 335.02 | 1 |
| 2026-09-03 | 344.30 | 344.30 | 334.00 | 341.53 | 340.39 | 3 |
| 2026-09-02 | 333.51 | 340.10 | 333.51 | 337.40 | 336.28 | 152 |
| 2026-09-01 | 340.54 | 343.58 | 325.00 | 335.53 | 334.41 | 140 |
| 2026-08-31 | 345.40 | 351.46 | 339.18 | 339.25 | 338.12 | 173 |
| 2026-08-28 | 342.90 | 354.98 | 333.38 | 344.74 | 343.59 | 56 |
| 2026-08-27 | 330.55 | 350.19 | 330.55 | 339.73 | 338.60 | 345 |
| 2026-08-26 | 348.00 | 350.00 | 343.91 | 344.25 | 343.10 | 206 |
| 2026-08-25 | 349.50 | 368.10 | 339.41 | 347.04 | 345.88 | 147 |
| 2026-08-24 | 344.69 | 353.45 | 335.69 | 348.75 | 347.59 | 30 |
| 2026-08-21 | 343.50 | 350.00 | 332.89 | 341.08 | 339.94 | 171 |
| 2026-08-20 | 338.01 | 343.14 | 326.49 | 340.78 | 339.64 | 137 |
| 2026-08-19 | 326.80 | 336.91 | 326.71 | 336.91 | 335.79 | 392 |
| 2026-08-18 | 326.88 | 333.05 | 326.88 | 332.27 | 331.16 | 143 |
| 2026-08-17 | 329.00 | 337.85 | 327.34 | 327.39 | 326.30 | 68 |
| 2026-08-14 | 333.98 | 336.58 | 329.57 | 332.25 | 331.14 | 19 |
| 2026-08-13 | 331.21 | 345.00 | 324.82 | 332.71 | 331.60 | 440 |
| 2026-08-12 | 341.00 | 341.95 | 333.56 | 338.81 | 337.68 | 185 |
| 2026-08-11 | 330.04 | 347.00 | 330.04 | 344.78 | 343.63 | 399 |
| 2026-08-10 | 344.55 | 347.16 | 335.00 | 345.04 | 343.89 | 147 |
| 2026-08-07 | 338.42 | 345.26 | 335.58 | 344.86 | 343.71 | 1,202 |
| 2026-08-06 | 341.01 | 342.00 | 335.77 | 337.55 | 336.43 | 54 |
| 2026-08-05 | 339.63 | 350.99 | 326.94 | 339.15 | 338.02 | 3,673 |
| 2026-08-04 | 338.60 | 341.62 | 336.63 | 336.96 | 335.84 | 210 |
| 2026-08-03 | 335.00 | 344.99 | 330.93 | 340.18 | 339.05 | 306 |
| 2026-07-31 | 334.00 | 350.00 | 331.48 | 334.87 | 333.76 | 185 |
| 2026-07-30 | 315.97 | 342.49 | 300.01 | 332.48 | 331.37 | 682 |
| 2026-07-29 | 314.10 | 321.36 | 302.24 | 316.59 | 315.54 | 92 |
Page 1 of 5 · 255 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.9600 GBP |
| 2026-06-30 | 0.9600 GBP |
| 2026-03-31 | 0.9600 GBP |
| 2025-12-30 | 0.9200 GBP |
| 2025-09-30 | 0.9200 GBP |
| 2025-06-27 | 0.9200 GBP |
| 2025-03-31 | 0.9200 GBP |
| 2024-12-31 | 0.8800 GBP |
| 2024-09-30 | 0.8800 GBP |
| 2024-06-28 | 0.8800 GBP |
| 2024-03-27 | 0.8800 GBP |
| 2023-12-28 | 0.8400 GBP |
| 2023-09-28 | 0.8400 GBP |
| 2023-06-29 | 0.8400 GBP |
| 2023-03-30 | 0.8400 GBP |
| 2022-12-29 | 0.8200 GBP |
| 2022-09-29 | 0.8200 GBP |
| 2022-06-29 | 0.8200 GBP |
| 2022-03-30 | 0.8200 GBP |
| 2021-12-30 | 0.8000 GBP |
| 2021-09-29 | 0.8000 GBP |
| 2021-05-27 | 0.7100 GBP |
| 2021-03-30 | 0.7100 GBP |
| 2020-12-30 | 0.7100 GBP |
| 2020-09-29 | 0.6800 GBP |
| 2020-06-29 | 0.6800 GBP |
| 2020-03-30 | 0.6800 GBP |
| 2019-12-30 | 0.6500 GBP |
| 2019-09-27 | 0.6500 GBP |
| 2019-06-27 | 0.6500 GBP |
| 2019-03-28 | 0.6500 GBP |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.