Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	324.05	334.48	324.05	329.58	326.20	1,252
2026-02-05	337.25	344.99	326.50	328.00	324.63	498
2026-02-04	347.59	347.59	331.71	341.88	338.37	902
2026-02-03	321.01	335.57	315.00	330.54	327.15	571
2026-02-02	322.00	322.00	316.20	316.93	313.68	1,014
2026-01-30	320.18	321.21	314.35	316.38	313.14	28
2026-01-29	319.93	320.21	315.33	315.62	312.38	306
2026-01-28	314.32	318.96	310.20	314.66	311.43	307
2026-01-27	324.31	324.31	312.12	315.15	311.92	203
2026-01-26	324.24	327.00	318.10	321.93	318.63	54
2026-01-23	321.26	322.53	320.57	321.86	318.56	87
2026-01-22	318.50	320.60	315.52	320.22	316.94	663
2026-01-21	319.67	327.47	317.94	317.94	314.68	415
2026-01-20	325.43	330.00	325.43	325.66	322.32	12
2026-01-19	328.78	328.78	328.78	328.78	325.41	0
2026-01-16	326.89	331.52	325.74	328.78	325.41	201
2026-01-15	329.03	332.23	326.00	327.78	324.42	169
2026-01-14	329.00	331.01	323.63	327.73	324.37	291
2026-01-13	327.42	333.99	324.72	325.07	321.74	137
2026-01-12	331.80	334.00	329.76	331.04	327.64	156
2026-01-09	329.81	336.35	328.91	330.85	327.46	69
2026-01-08	331.27	337.61	331.27	336.66	333.21	616
2026-01-07	333.08	339.12	330.92	332.46	329.05	493
2026-01-06	335.15	336.09	331.51	331.51	328.11	337
2026-01-05	329.05	333.33	320.61	333.33	329.91	271
2026-01-02	325.46	327.46	323.74	326.76	323.41	128
2025-12-31	328.86	333.57	328.86	330.59	327.20	37
2025-12-30	334.63	335.21	328.44	333.30	329.88	52
2025-12-29	336.99	336.99	329.13	333.89	329.56	131
2025-12-24	334.68	335.81	331.02	334.98	330.63	0
2025-12-23	330.90	332.62	330.90	332.24	327.92	216
2025-12-22	331.86	335.38	330.40	335.20	330.85	183
2025-12-19	329.66	333.68	329.63	331.57	327.27	147
2025-12-18	329.19	330.93	325.03	330.93	326.63	110
2025-12-17	326.80	331.50	326.80	329.00	324.73	461
2025-12-16	333.00	333.00	328.44	328.44	324.18	502
2025-12-15	325.50	329.91	325.50	328.88	324.61	361
2025-12-12	328.50	328.50	322.00	324.83	320.62	317
2025-12-11	315.58	324.94	315.02	323.85	319.65	954
2025-12-10	320.81	320.81	319.47	319.58	315.43	99
2025-12-09	321.02	324.85	319.80	322.70	318.51	866
2025-12-08	319.83	321.05	316.93	321.05	316.88	115
2025-12-05	319.98	320.14	316.83	319.99	315.84	288
2025-12-04	317.46	319.76	313.81	319.26	315.12	40
2025-12-03	315.17	318.95	314.97	315.97	311.87	261
2025-12-02	325.28	325.28	316.11	317.32	313.20	188
2025-12-01	320.12	322.37	315.59	321.57	317.40	3,821
2025-11-28	319.31	322.77	319.31	321.73	317.55	363
2025-11-27	321.47	321.47	321.47	321.47	317.30	0
2025-11-26	321.38	325.55	320.01	321.47	317.30	445
2025-11-25	318.48	324.22	317.52	322.70	318.51	549
2025-11-24	314.19	318.38	311.88	318.14	314.01	84
2025-11-21	313.81	318.31	313.81	317.02	312.91	355
2025-11-20	314.07	321.10	314.07	315.61	311.51	69
2025-11-19	315.83	325.27	314.89	318.50	314.37	279
2025-11-18	315.74	323.23	315.74	319.53	315.38	253
2025-11-17	322.88	324.00	320.81	320.81	316.65	44
2025-11-14	326.49	329.03	321.62	323.07	318.88	191
2025-11-13	319.00	323.35	319.00	322.99	318.80	533
2025-11-12	324.59	324.59	319.61	319.99	315.84	532

← NewerPage 4 of 5 · 256 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.