Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	301.46	317.37	301.46	314.10	313.05	600
2026-07-27	294.10	303.41	289.95	301.68	300.68	277
2026-07-24	287.80	294.70	286.70	293.52	292.54	398
2026-07-23	288.77	294.00	285.03	286.04	285.09	839
2026-07-22	293.39	293.39	293.39	293.39	292.41	23
2026-07-21	293.39	293.39	293.39	293.39	292.41	162
2026-07-20	293.39	293.39	293.39	293.39	292.41	108
2026-07-17	296.70	301.32	293.39	293.39	292.41	161
2026-07-16	284.00	293.47	284.00	293.46	292.48	6
2026-07-15	287.04	290.50	283.64	285.17	284.22	8
2026-07-14	296.00	296.00	285.00	290.22	289.25	13
2026-07-13	292.55	296.80	282.74	295.83	294.85	68
2026-07-10	291.12	295.43	288.00	288.56	287.60	169
2026-07-09	289.69	295.40	289.44	289.46	288.50	901
2026-07-08	289.56	296.50	288.93	293.07	292.09	141
2026-07-07	293.00	296.08	285.25	292.75	291.78	224
2026-07-06	291.60	294.55	282.04	288.63	287.67	354
2026-07-03	286.48	286.48	286.48	286.48	285.53	0
2026-07-02	279.50	286.48	271.19	286.48	285.53	123
2026-07-01	267.09	276.49	261.35	276.08	275.16	300
2026-06-30	264.00	264.00	258.97	260.83	259.96	68
2026-06-29	265.01	271.70	258.59	263.84	262.00	60
2026-06-26	256.48	263.31	256.33	263.31	261.48	376
2026-06-25	262.78	264.00	255.10	258.48	256.68	251
2026-06-24	260.02	261.94	253.32	260.63	258.82	996
2026-06-23	256.75	257.90	252.82	257.77	255.98	203
2026-06-22	260.00	260.00	253.44	253.44	251.68	30
2026-06-19	254.03	254.03	254.03	254.03	252.26	0
2026-06-18	263.00	265.00	252.87	254.03	252.26	227
2026-06-17	264.43	264.43	257.50	261.04	259.22	258
2026-06-16	263.15	263.15	251.95	258.53	256.73	8
2026-06-15	270.12	270.12	256.60	257.80	256.01	683
2026-06-12	259.52	265.99	255.10	263.43	261.60	111
2026-06-11	263.96	271.73	260.11	262.98	261.15	20
2026-06-10	263.59	269.13	258.00	265.34	263.49	259
2026-06-09	256.05	262.06	254.09	260.25	258.44	270
2026-06-08	265.39	265.39	260.07	260.07	258.26	405
2026-06-05	258.12	263.60	258.12	262.32	260.49	890
2026-06-04	249.78	260.63	249.78	258.15	256.35	242
2026-06-03	254.65	260.00	249.46	252.49	250.73	163
2026-06-02	255.00	261.98	248.64	256.79	255.00	5,060
2026-06-01	253.00	256.88	243.65	254.84	253.07	719
2026-05-29	250.78	253.82	249.02	252.80	251.04	179
2026-05-28	249.50	256.83	249.50	252.22	250.47	6
2026-05-27	258.11	260.64	253.23	253.58	251.82	233
2026-05-26	256.14	259.00	254.45	256.90	255.11	958
2026-05-22	257.00	266.10	249.50	257.19	255.40	4,850
2026-05-21	260.00	260.00	250.24	256.30	254.52	609
2026-05-20	252.74	260.43	251.93	251.93	250.18	26
2026-05-19	254.00	259.93	247.67	255.99	254.21	201
2026-05-18	246.55	257.82	242.33	256.15	254.37	299
2026-05-15	250.55	251.93	246.16	249.70	247.96	241
2026-05-14	240.72	248.19	240.72	247.32	245.60	133
2026-05-13	257.83	257.83	241.05	242.15	240.47	461
2026-05-12	251.59	252.13	246.61	252.13	250.38	105
2026-05-11	263.22	263.22	251.17	251.17	249.42	41
2026-05-08	264.67	264.67	249.87	256.79	255.00	145
2026-05-07	251.51	260.99	249.65	257.40	255.61	32
2026-05-06	267.85	267.85	256.10	256.19	254.41	93
2026-05-05	264.04	264.09	255.42	260.07	258.26	364

← NewerPage 2 of 22 · 1,267 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.