Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	323.93	327.04	323.07	324.89	320.67	105
2025-11-07	323.31	328.03	323.31	327.56	323.30	360
2025-11-06	321.64	324.89	321.64	323.36	319.16	440
2025-11-05	325.75	326.58	322.07	325.65	321.42	292
2025-11-04	313.70	323.37	313.70	322.76	318.57	241
2025-11-03	313.34	315.81	308.95	315.81	311.71	91
2025-10-31	309.16	317.16	309.16	312.83	308.77	42
2025-10-30	323.71	326.48	314.60	314.83	310.74	245
2025-10-29	318.33	319.58	316.09	316.91	312.80	205
2025-10-28	326.12	326.27	320.55	321.59	317.42	410
2025-10-27	326.00	329.31	326.00	326.72	322.48	214
2025-10-24	328.26	337.81	327.18	328.27	324.01	143
2025-10-23	336.08	336.35	332.11	334.62	330.28	74
2025-10-22	332.00	332.73	330.33	332.73	328.41	3,750
2025-10-21	326.77	331.87	326.77	330.15	325.86	102
2025-10-20	332.12	333.00	329.17	331.35	327.05	3
2025-10-17	330.18	331.95	328.02	330.24	325.95	88
2025-10-16	328.34	334.92	324.67	328.49	324.23	284
2025-10-15	339.54	343.11	334.51	339.69	335.28	293
2025-10-14	348.54	348.54	334.53	340.98	336.55	224
2025-10-13	335.24	338.14	332.46	337.96	333.57	532
2025-10-10	338.06	339.19	335.68	337.94	333.55	109
2025-10-09	343.02	345.08	337.49	337.49	333.11	337
2025-10-08	349.15	350.25	345.90	346.83	342.33	341
2025-10-07	349.44	352.16	348.40	350.42	345.88	473
2025-10-06	346.42	350.00	346.30	346.30	341.81	81
2025-10-03	347.14	350.20	345.39	350.07	345.53	174
2025-10-02	342.41	347.23	338.15	346.88	342.37	75
2025-10-01	344.58	346.49	342.65	345.24	340.76	178
2025-09-30	343.34	345.90	339.08	345.54	341.05	308
2025-09-29	340.15	342.68	338.47	342.33	336.98	247
2025-09-26	340.41	343.48	336.74	342.80	337.44	560
2025-09-25	344.75	346.18	339.21	339.21	333.91	159
2025-09-24	341.24	344.86	340.94	344.22	338.84	276
2025-09-23	340.07	340.07	337.96	339.02	333.72	372
2025-09-22	335.91	336.86	334.10	335.88	330.63	110
2025-09-19	332.95	340.54	331.72	337.30	332.03	347
2025-09-18	332.06	334.09	328.55	332.32	327.13	277
2025-09-17	334.03	335.19	329.56	335.19	329.95	9
2025-09-16	333.68	333.68	324.93	332.19	327.00	92
2025-09-15	338.35	338.89	336.24	338.23	332.94	94
2025-09-12	340.73	341.67	335.65	338.25	332.96	198
2025-09-11	331.48	336.63	326.54	336.63	331.36	59
2025-09-10	325.02	330.90	325.02	330.43	325.26	353
2025-09-09	332.00	332.13	328.87	332.06	326.87	1,134
2025-09-08	328.00	331.60	327.91	328.27	323.14	52
2025-09-05	328.03	331.44	327.87	327.87	322.75	134
2025-09-04	329.15	330.44	328.06	328.85	323.71	117
2025-09-03	324.94	326.18	323.77	326.12	321.02	71
2025-09-02	325.89	328.00	323.90	326.84	321.73	602
2025-09-01	327.49	327.49	327.49	327.49	322.37	0
2025-08-29	326.84	328.73	324.68	327.49	322.37	12,485
2025-08-28	327.59	329.13	326.40	327.34	322.22	110
2025-08-27	333.37	334.80	331.95	332.32	327.12	44
2025-08-26	336.48	337.44	330.01	333.57	328.35	174
2025-08-22	339.71	340.85	338.00	340.07	334.75	216
2025-08-21	335.01	336.62	333.25	336.10	330.85	350
2025-08-20	333.12	339.40	333.12	335.43	330.19	417
2025-08-19	330.00	332.34	330.00	332.34	327.14	3
2025-08-18	329.05	330.48	328.37	330.11	324.94	240

← NewerPage 5 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.