Cohort historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,302.89 | 1,304.72 | 1,246.00 | 1,294.00 | 1,294.00 | 78,737 |
| 2026-10-21 | 1,252.00 | 1,308.00 | 1,252.00 | 1,290.00 | 1,290.00 | 150,531 |
| 2026-10-20 | 1,270.00 | 1,324.00 | 1,254.00 | 1,292.00 | 1,292.00 | 101,281 |
| 2026-10-19 | 1,270.00 | 1,310.00 | 1,270.00 | 1,306.00 | 1,306.00 | 55,725 |
| 2026-10-16 | 1,306.00 | 1,330.00 | 1,250.00 | 1,300.00 | 1,300.00 | 97,198 |
| 2026-10-15 | 1,248.00 | 1,282.00 | 1,212.00 | 1,264.00 | 1,264.00 | 103,840 |
| 2026-10-14 | 1,210.00 | 1,290.00 | 1,210.00 | 1,260.00 | 1,260.00 | 100,266 |
| 2026-10-13 | 1,262.00 | 1,296.00 | 1,218.00 | 1,240.00 | 1,240.00 | 137,804 |
| 2026-10-12 | 1,250.00 | 1,290.00 | 1,220.00 | 1,276.00 | 1,276.00 | 134,580 |
| 2026-10-09 | 1,160.00 | 1,222.00 | 1,160.00 | 1,208.00 | 1,208.00 | 415,799 |
| 2026-10-08 | 1,172.00 | 1,216.00 | 1,164.00 | 1,192.00 | 1,192.00 | 108,748 |
| 2026-10-07 | 1,240.00 | 1,240.00 | 1,168.00 | 1,182.00 | 1,182.00 | 297,837 |
| 2026-10-06 | 1,182.00 | 1,238.00 | 1,182.00 | 1,210.00 | 1,210.00 | 312,392 |
| 2026-10-05 | 1,250.00 | 1,250.00 | 1,192.00 | 1,220.00 | 1,220.00 | 86,297 |
| 2026-10-02 | 1,204.00 | 1,228.00 | 1,196.00 | 1,206.00 | 1,206.00 | 84,316 |
| 2026-10-01 | 1,186.00 | 1,220.00 | 1,168.00 | 1,194.00 | 1,194.00 | 106,318 |
| 2026-09-30 | 1,168.00 | 1,201.38 | 1,130.00 | 1,200.00 | 1,200.00 | 124,600 |
| 2026-09-29 | 1,164.00 | 1,186.00 | 1,140.00 | 1,176.00 | 1,176.00 | 77,942 |
| 2026-09-28 | 1,188.00 | 1,200.00 | 1,146.00 | 1,156.00 | 1,156.00 | 69,841 |
| 2026-09-25 | 1,198.00 | 1,200.00 | 1,124.00 | 1,154.00 | 1,154.00 | 103,437 |
| 2026-09-24 | 1,148.00 | 1,190.00 | 1,128.00 | 1,140.00 | 1,140.00 | 96,485 |
| 2026-09-23 | 1,170.00 | 1,212.00 | 1,156.00 | 1,180.00 | 1,180.00 | 78,475 |
| 2026-09-22 | 1,230.00 | 1,230.00 | 1,174.00 | 1,178.00 | 1,178.00 | 54,297 |
| 2026-09-21 | 1,160.00 | 1,204.00 | 1,136.00 | 1,202.00 | 1,202.00 | 54,452 |
| 2026-09-18 | 1,178.00 | 1,228.00 | 1,158.00 | 1,178.00 | 1,178.00 | 96,315 |
| 2026-09-17 | 1,200.00 | 1,209.98 | 1,170.60 | 1,204.00 | 1,204.00 | 120,891 |
| 2026-09-16 | 1,158.00 | 1,200.00 | 1,132.00 | 1,178.00 | 1,178.00 | 97,265 |
| 2026-09-15 | 1,148.00 | 1,162.00 | 1,124.00 | 1,144.00 | 1,144.00 | 103,088 |
| 2026-09-14 | 1,140.00 | 1,161.61 | 1,120.00 | 1,130.00 | 1,130.00 | 101,741 |
| 2026-09-11 | 1,110.00 | 1,166.00 | 1,110.00 | 1,140.00 | 1,140.00 | 135,028 |
| 2026-09-10 | 1,124.00 | 1,140.00 | 1,116.00 | 1,124.00 | 1,124.00 | 69,823 |
| 2026-09-09 | 1,194.00 | 1,194.00 | 1,112.00 | 1,134.00 | 1,134.00 | 93,171 |
| 2026-09-08 | 1,166.00 | 1,218.00 | 1,138.00 | 1,138.00 | 1,138.00 | 115,583 |
| 2026-09-07 | 1,150.00 | 1,192.00 | 1,150.00 | 1,166.00 | 1,166.00 | 61,933 |
| 2026-09-04 | 1,146.00 | 1,180.00 | 1,132.00 | 1,158.00 | 1,158.00 | 138,254 |
| 2026-09-03 | 1,230.00 | 1,230.00 | 1,144.00 | 1,160.00 | 1,160.00 | 174,420 |
| 2026-09-02 | 1,150.00 | 1,216.00 | 1,148.00 | 1,182.00 | 1,182.00 | 256,658 |
| 2026-09-01 | 1,212.00 | 1,230.00 | 1,136.00 | 1,164.00 | 1,164.00 | 267,727 |
| 2026-08-28 | 1,236.00 | 1,272.00 | 1,204.00 | 1,226.00 | 1,226.00 | 126,558 |
| 2026-08-27 | 1,184.00 | 1,260.00 | 1,184.00 | 1,236.00 | 1,236.00 | 70,040 |
| 2026-08-26 | 1,210.00 | 1,240.00 | 1,182.71 | 1,216.00 | 1,216.00 | 125,787 |
| 2026-08-25 | 1,228.00 | 1,271.54 | 1,192.00 | 1,194.00 | 1,194.00 | 89,489 |
| 2026-08-24 | 1,202.00 | 1,260.00 | 1,202.00 | 1,220.00 | 1,220.00 | 122,568 |
| 2026-08-21 | 1,300.00 | 1,320.00 | 1,212.00 | 1,234.00 | 1,234.00 | 126,261 |
| 2026-08-20 | 1,324.00 | 1,358.00 | 1,270.00 | 1,270.00 | 1,270.00 | 52,287 |
| 2026-08-19 | 1,400.00 | 1,400.00 | 1,308.00 | 1,324.00 | 1,323.88 | 95,245 |
| 2026-08-18 | 1,428.00 | 1,428.00 | 1,346.00 | 1,352.00 | 1,351.88 | 123,290 |
| 2026-08-17 | 1,434.00 | 1,434.00 | 1,378.00 | 1,382.00 | 1,381.87 | 124,800 |
| 2026-08-14 | 1,390.00 | 1,453.28 | 1,380.00 | 1,434.00 | 1,420.89 | 348,272 |
| 2026-08-13 | 1,400.00 | 1,400.00 | 1,350.00 | 1,352.00 | 1,339.64 | 122,567 |
| 2026-08-12 | 1,410.00 | 1,410.00 | 1,344.00 | 1,356.00 | 1,343.61 | 93,293 |
| 2026-08-11 | 1,382.00 | 1,418.00 | 1,354.00 | 1,382.00 | 1,369.37 | 169,439 |
| 2026-08-10 | 1,324.00 | 1,372.00 | 1,280.00 | 1,372.00 | 1,359.46 | 113,583 |
| 2026-08-07 | 1,250.00 | 1,318.00 | 1,250.00 | 1,298.00 | 1,286.14 | 70,594 |
| 2026-08-06 | 1,266.00 | 1,322.00 | 1,254.00 | 1,282.00 | 1,270.28 | 57,028 |
| 2026-08-05 | 1,298.00 | 1,300.00 | 1,254.00 | 1,254.00 | 1,242.54 | 85,443 |
| 2026-08-04 | 1,226.00 | 1,280.00 | 1,220.00 | 1,258.00 | 1,246.50 | 159,595 |
| 2026-08-03 | 1,208.00 | 1,270.00 | 1,208.00 | 1,228.00 | 1,216.78 | 66,906 |
| 2026-07-31 | 1,296.00 | 1,296.00 | 1,218.00 | 1,226.00 | 1,214.80 | 63,498 |
| 2026-07-30 | 1,234.00 | 1,290.00 | 1,229.50 | 1,234.00 | 1,222.72 | 74,821 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.1210 GBP |
| 2026-07-20 | 0.1210 GBP |
| 2026-01-08 | 0.0580 GBP |
| 2025-08-21 | 0.1105 GBP |
| 2025-01-09 | 0.0525 GBP |
| 2024-08-22 | 0.1010 GBP |
| 2024-01-04 | 0.0470 GBP |
| 2023-08-24 | 0.0915 GBP |
| 2023-01-05 | 0.0425 GBP |
| 2022-08-25 | 0.0835 GBP |
| 2022-01-06 | 0.0385 GBP |
| 2021-08-19 | 0.0760 GBP |
| 2020-12-17 | 0.0350 GBP |
| 2020-08-13 | 0.0690 GBP |
| 2020-01-30 | 0.0320 GBP |
| 2019-08-22 | 0.0625 GBP |
| 2019-01-31 | 0.0285 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.