Willis Towers Watson PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	275.33	275.58	273.46	274.62	265.45	209
2024-03-13	275.05	275.50	273.12	273.54	264.40	30
2024-03-12	272.18	273.02	270.17	272.91	263.79	22
2024-03-11	274.86	275.99	270.69	272.30	263.20	151
2024-03-08	275.98	275.98	273.39	274.51	265.34	66
2024-03-07	274.88	275.85	273.13	274.98	265.79	152
2024-03-06	269.68	274.29	269.68	274.03	264.87	6
2024-03-05	272.13	272.56	270.98	271.72	262.64	195
2024-03-04	270.30	271.43	269.33	270.52	261.48	16
2024-03-01	272.54	272.54	269.63	270.60	261.56	158
2024-02-29	274.84	276.04	272.21	272.86	263.74	150
2024-02-28	276.73	276.73	272.73	275.00	265.81	10
2024-02-27	276.96	276.96	273.44	275.00	265.81	80,458
2024-02-26	276.55	278.22	275.51	275.51	266.30	160,157
2024-02-23	277.21	278.43	276.94	276.94	267.69	110
2024-02-22	275.54	275.54	274.47	275.27	266.07	99
2024-02-21	275.03	277.66	274.35	274.50	265.33	50
2024-02-20	273.87	277.38	270.88	276.14	266.91	68
2024-02-19	278.30	278.30	278.30	278.30	269.00	0
2024-02-16	277.44	278.64	276.55	278.30	269.00	160,079
2024-02-15	275.69	277.66	275.69	277.66	268.38	43
2024-02-14	272.36	274.34	271.47	273.10	263.97	32
2024-02-13	271.21	273.82	268.93	270.00	260.98	45
2024-02-12	272.72	274.87	270.12	271.73	262.65	277
2024-02-09	271.15	272.79	269.50	271.32	262.25	618
2024-02-08	271.32	271.56	268.13	269.65	260.64	166
2024-02-07	270.98	272.06	267.75	270.23	261.20	94
2024-02-06	250.46	267.40	250.46	266.75	257.84	12,195
2024-02-05	249.98	252.12	248.67	249.88	241.53	234
2024-02-02	248.20	249.44	248.07	248.59	240.29	117
2024-02-01	245.00	245.00	243.42	244.99	236.80	1
2024-01-31	248.91	249.99	246.62	246.62	238.38	9
2024-01-30	247.96	247.96	245.11	247.57	239.30	43
2024-01-29	249.93	249.98	246.17	246.17	237.94	52
2024-01-26	251.82	251.82	248.76	249.44	241.10	77
2024-01-25	249.05	251.54	248.55	249.30	240.97	50
2024-01-24	252.35	252.35	250.34	250.57	242.20	4
2024-01-23	249.12	250.98	249.12	249.68	241.34	276
2024-01-22	251.00	251.49	248.27	249.32	240.99	99
2024-01-19	248.84	251.02	247.79	250.77	242.39	78
2024-01-18	241.68	248.05	241.68	247.21	238.95	211
2024-01-17	242.08	248.37	242.08	246.61	238.37	32
2024-01-16	247.20	248.39	245.28	245.28	237.08	29
2024-01-15	248.19	248.19	248.19	248.19	239.90	0
2024-01-12	247.75	249.38	246.01	248.19	239.90	64
2024-01-11	247.92	248.12	244.78	246.80	238.55	20
2024-01-10	241.35	244.45	239.67	244.45	236.28	502
2024-01-09	241.46	241.46	239.84	239.84	231.83	1
2024-01-08	237.98	237.98	237.98	237.98	230.02	0
2024-01-05	237.98	237.98	237.98	237.98	230.02	82
2024-01-04	240.97	240.97	240.97	240.97	232.92	797
2024-01-03	237.12	243.13	237.12	242.48	234.38	194
2024-01-02	241.18	242.38	239.34	240.46	232.42	10
2023-12-29	239.32	241.22	238.49	240.74	232.70	66,879
2023-12-28	239.36	239.67	234.28	239.57	231.56	18
2023-12-27	237.44	237.44	237.44	237.44	228.69	75
2023-12-22	238.06	240.00	238.06	239.86	231.02	2
2023-12-21	235.41	237.64	234.82	237.64	228.89	51
2023-12-20	238.29	239.47	235.53	238.13	229.36	38
2023-12-19	239.00	239.80	236.51	238.62	229.83	22

← NewerPage 12 of 22 · 1,262 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.