Willis Towers Watson PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	329.82	332.00	328.28	330.41	323.37	302
2025-02-24	327.98	330.13	324.53	329.50	322.47	399
2025-02-21	323.98	326.00	323.22	323.22	316.32	309
2025-02-20	325.84	327.19	321.89	323.28	316.38	339
2025-02-19	321.98	324.34	321.68	324.15	317.24	97
2025-02-18	322.61	323.07	320.51	322.09	315.22	356
2025-02-17	323.95	323.95	323.95	323.95	317.04	0
2025-02-14	324.99	324.99	322.22	323.95	317.04	106
2025-02-13	320.72	321.72	318.93	321.41	314.55	10
2025-02-12	317.74	320.50	317.18	319.87	313.05	501
2025-02-11	325.35	327.12	319.39	319.81	312.99	239
2025-02-10	327.61	327.61	323.92	324.87	317.94	109
2025-02-07	328.77	329.78	325.34	325.61	318.66	1,754
2025-02-06	321.80	326.40	320.38	326.40	319.43	276
2025-02-05	330.04	330.04	320.50	321.28	314.43	961
2025-02-04	303.15	328.70	303.15	319.84	313.02	1,541
2025-02-03	326.14	331.43	326.14	331.38	324.31	204
2025-01-31	323.80	333.08	323.80	329.88	322.84	203
2025-01-30	324.85	330.25	324.55	330.17	323.13	91
2025-01-29	322.14	327.09	322.14	325.87	318.92	421
2025-01-28	329.62	331.39	324.19	326.79	319.81	231
2025-01-27	323.38	326.50	323.27	326.18	319.23	773
2025-01-24	322.12	322.19	319.84	321.99	315.12	143
2025-01-23	320.43	321.57	316.41	318.09	311.30	373
2025-01-22	320.94	322.77	319.95	321.02	314.17	229
2025-01-21	323.59	323.95	318.98	322.62	315.73	769
2025-01-20	321.11	321.11	321.11	321.11	314.26	0
2025-01-17	320.58	325.00	316.29	321.11	314.26	250
2025-01-16	314.74	318.98	314.03	318.98	312.17	248
2025-01-15	317.60	318.64	312.74	313.78	307.09	381
2025-01-14	310.36	313.31	309.47	311.75	305.10	816
2025-01-13	308.93	314.00	308.93	313.01	306.33	139
2025-01-10	312.02	314.09	309.45	312.85	306.17	228
2025-01-09	313.21	313.21	313.21	313.21	306.52	0
2025-01-08	311.09	313.21	309.60	313.21	306.52	208
2025-01-07	306.84	306.84	306.84	306.84	300.29	1
2025-01-06	309.00	310.74	307.44	309.55	302.95	13
2025-01-03	311.54	313.00	309.11	309.53	302.93	197
2025-01-02	312.77	314.88	310.62	310.62	303.99	350
2024-12-31	314.59	314.59	313.42	313.42	306.73	8
2024-12-30	315.19	315.19	308.24	311.79	304.28	122
2024-12-27	316.97	318.78	315.53	316.36	308.74	322
2024-12-24	316.59	316.74	313.17	316.39	308.77	13
2024-12-23	315.35	317.29	312.41	313.58	306.02	18
2024-12-20	313.44	313.99	310.29	313.80	306.24	39
2024-12-19	307.99	311.79	306.52	311.79	304.28	316
2024-12-18	312.15	312.15	308.43	310.23	302.76	182
2024-12-17	310.54	312.35	310.05	310.42	302.94	10
2024-12-16	319.73	319.73	311.55	312.73	305.19	38
2024-12-13	311.32	312.02	308.32	309.71	302.25	106
2024-12-12	310.87	312.94	308.08	310.54	303.06	223
2024-12-11	307.75	310.51	307.54	309.60	302.14	1,002
2024-12-10	309.65	311.77	306.59	308.94	301.50	257
2024-12-09	319.49	321.12	314.80	316.35	308.73	573
2024-12-06	332.01	332.01	323.89	323.89	316.09	205
2024-12-05	332.24	333.70	329.54	330.34	322.38	220
2024-12-04	329.98	332.32	329.61	331.64	323.65	176
2024-12-03	323.10	326.22	320.36	326.22	318.36	893
2024-12-02	321.71	321.71	317.32	320.07	312.36	128
2024-11-29	322.37	322.70	319.87	322.00	314.24	1,137

← NewerPage 8 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.