Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	256.34	259.14	253.46	255.83	254.05	640
2026-05-01	255.00	266.69	253.10	258.73	256.93	1,163
2026-04-30	262.15	268.00	247.34	254.79	253.02	1,421
2026-04-29	299.38	299.38	283.23	289.74	287.72	3
2026-04-28	287.67	295.00	286.51	291.00	288.98	72
2026-04-27	286.07	295.99	280.39	293.41	291.37	30
2026-04-24	296.00	296.00	286.55	287.31	285.31	52
2026-04-23	296.50	296.50	288.87	289.74	287.72	188
2026-04-22	296.45	307.99	289.44	289.84	287.82	209
2026-04-21	295.41	299.74	294.57	298.99	296.91	957
2026-04-20	294.70	300.62	294.67	298.91	296.83	329
2026-04-17	294.44	299.00	291.00	297.02	294.95	330
2026-04-16	290.75	299.00	290.49	298.02	295.95	145
2026-04-15	287.07	294.48	280.91	294.48	292.43	264
2026-04-14	286.53	292.00	286.53	288.88	286.87	6
2026-04-13	281.26	287.01	276.61	287.01	285.01	26
2026-04-10	286.17	290.00	275.46	278.71	276.77	63
2026-04-09	295.00	295.00	287.11	290.31	288.29	416
2026-04-08	288.09	291.81	282.75	290.39	288.37	280
2026-04-07	289.61	291.48	286.26	286.26	284.27	174
2026-04-02	287.50	291.02	275.00	289.77	287.75	243
2026-04-01	286.00	293.88	286.00	292.21	290.17	374
2026-03-31	285.01	293.88	285.01	288.33	286.32	755
2026-03-30	277.56	301.34	277.56	288.97	286.00	335
2026-03-27	288.00	292.45	281.32	283.12	280.22	732
2026-03-26	289.10	293.05	287.19	287.57	284.62	1,108
2026-03-25	299.01	299.01	288.95	291.34	288.36	86
2026-03-24	290.10	299.00	289.91	294.14	291.12	241
2026-03-23	291.33	297.60	291.33	291.34	288.35	606
2026-03-20	286.99	295.20	286.99	292.94	289.94	361
2026-03-19	295.24	295.24	286.30	286.79	283.85	323
2026-03-18	287.83	289.39	285.99	287.57	284.62	143
2026-03-17	300.95	300.95	290.35	290.58	287.60	275
2026-03-16	285.02	295.10	285.02	292.03	289.04	317
2026-03-13	290.87	292.62	285.00	290.56	287.58	180
2026-03-12	291.50	292.74	285.23	286.70	283.76	354
2026-03-11	291.13	294.89	287.19	288.55	285.59	49
2026-03-10	297.60	297.60	289.70	290.10	287.13	220
2026-03-09	299.07	304.35	291.41	291.41	288.42	615
2026-03-06	302.03	303.00	296.59	300.86	297.77	83
2026-03-05	303.54	305.18	301.17	303.99	300.87	378
2026-03-04	300.29	309.48	300.08	302.03	298.93	2,247
2026-03-03	296.90	303.83	296.90	303.76	300.64	2,737
2026-03-02	302.08	306.30	296.13	304.81	301.68	321
2026-02-27	305.00	310.02	302.88	304.68	301.56	1,158
2026-02-26	294.47	305.71	290.00	305.21	302.08	580
2026-02-25	291.29	300.00	291.26	296.97	293.92	632
2026-02-24	291.52	297.86	289.39	293.09	290.08	177
2026-02-23	299.01	303.62	294.89	294.92	291.89	848
2026-02-20	303.71	306.53	295.83	301.76	298.66	1,300
2026-02-19	307.36	307.36	294.54	303.90	300.78	267
2026-02-18	297.17	301.26	296.35	301.26	298.17	265
2026-02-17	288.05	296.59	288.05	294.28	291.26	296
2026-02-16	289.50	289.50	289.50	289.50	286.53	0
2026-02-13	285.52	291.35	280.44	289.50	286.53	246
2026-02-12	279.52	289.01	276.33	289.01	286.05	880
2026-02-11	292.66	293.89	277.86	283.15	280.25	636
2026-02-10	290.00	295.03	284.61	289.33	286.36	537
2026-02-09	325.00	331.17	303.95	305.23	302.10	599
2026-02-06	324.05	334.48	324.05	329.58	326.20	1,252

← NewerPage 3 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.