Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	306.29	308.65	305.16	308.65	302.89	49
2025-05-22	310.22	312.99	306.48	307.90	302.16	54
2025-05-21	314.97	314.97	311.20	311.62	305.81	83
2025-05-20	311.96	314.14	310.50	313.00	307.16	1,432
2025-05-19	308.84	314.84	308.84	312.17	306.35	114
2025-05-16	309.79	312.74	309.14	312.74	306.91	217
2025-05-15	306.95	308.45	303.37	307.97	302.23	341
2025-05-14	303.92	307.00	300.62	301.89	296.26	416
2025-05-13	308.25	309.81	307.29	307.29	301.55	50
2025-05-12	309.97	309.97	303.95	305.01	299.32	585
2025-05-09	309.69	309.84	308.92	308.92	303.16	144
2025-05-08	307.36	312.70	307.35	312.70	306.87	107
2025-05-07	306.47	309.99	304.08	308.13	302.38	367
2025-05-06	308.09	310.01	306.84	308.67	302.91	358
2025-05-02	309.21	312.04	306.95	311.80	305.98	199
2025-05-01	305.26	308.50	303.53	308.39	302.64	626
2025-04-30	301.17	306.12	299.07	304.72	299.04	236
2025-04-29	304.99	304.99	300.00	302.82	297.17	1,195
2025-04-28	303.00	306.13	301.12	301.27	295.65	150
2025-04-25	304.30	304.42	294.08	301.09	295.47	297
2025-04-24	302.38	317.05	302.38	310.26	304.47	95
2025-04-23	327.22	328.52	324.69	326.59	320.50	304
2025-04-22	321.00	329.74	313.88	321.99	315.98	219
2025-04-17	323.14	327.38	318.89	324.86	318.80	514
2025-04-16	329.22	329.22	325.92	325.92	319.84	71
2025-04-15	329.50	329.50	326.08	328.33	322.21	114
2025-04-14	327.71	328.64	323.32	328.64	322.51	163
2025-04-11	314.19	317.88	310.00	315.32	309.44	60
2025-04-10	313.01	317.16	310.54	312.69	306.86	729
2025-04-09	284.58	313.84	284.58	313.84	307.98	219
2025-04-08	308.64	313.90	305.11	312.83	307.00	108
2025-04-07	304.72	306.26	297.54	299.90	294.31	559
2025-04-04	329.26	332.73	311.84	312.07	306.25	227
2025-04-03	335.46	339.79	335.46	336.91	330.62	471
2025-04-02	335.80	338.24	334.71	337.89	331.59	180
2025-04-01	337.97	339.89	336.59	339.63	333.30	415
2025-03-31	338.47	339.02	334.28	336.33	330.05	283
2025-03-28	338.10	343.15	336.86	336.86	329.67	68
2025-03-27	341.52	341.52	337.62	339.97	332.72	109
2025-03-26	339.35	340.56	337.00	337.72	330.51	145
2025-03-25	337.86	340.09	337.39	337.39	330.19	256
2025-03-24	335.83	337.62	331.65	336.92	329.73	289
2025-03-21	333.60	335.46	329.62	332.89	325.79	322
2025-03-20	333.27	335.72	333.00	333.98	326.86	309
2025-03-19	335.10	336.66	333.12	335.54	328.38	533
2025-03-18	332.61	339.00	332.61	334.87	327.73	653
2025-03-17	324.72	328.42	322.21	327.63	320.64	288
2025-03-14	320.75	323.09	319.94	320.92	314.07	252
2025-03-13	322.15	323.46	318.87	319.54	312.72	239
2025-03-12	326.20	328.67	318.00	321.70	314.84	447
2025-03-11	334.51	334.51	324.90	324.90	317.97	330
2025-03-10	330.22	335.02	329.49	332.40	325.31	311
2025-03-07	334.91	334.91	327.20	327.55	320.56	384
2025-03-06	334.07	334.07	329.49	329.49	322.46	338
2025-03-05	330.61	336.47	330.61	334.28	327.15	424
2025-03-04	340.55	342.47	336.32	337.10	329.91	322
2025-03-03	340.81	342.37	339.55	341.21	333.93	252
2025-02-28	338.12	339.95	335.56	335.73	328.57	585
2025-02-27	337.92	339.11	335.49	337.49	330.29	336
2025-02-26	333.73	336.94	330.07	335.63	328.47	128

← NewerPage 7 of 22 · 1,263 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.