Savills historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 1,206.00 | 1,206.00 | 1,158.00 | 1,182.00 | 1,181.48 | 140,505 |
| 2024-08-30 | 1,186.00 | 1,186.60 | 1,168.00 | 1,174.00 | 1,173.48 | 107,648 |
| 2024-08-29 | 1,166.00 | 1,184.00 | 1,150.00 | 1,164.00 | 1,163.48 | 103,364 |
| 2024-08-28 | 1,190.00 | 1,196.00 | 1,174.00 | 1,188.00 | 1,187.40 | 106,331 |
| 2024-08-27 | 1,198.00 | 1,207.00 | 1,168.00 | 1,186.00 | 1,185.40 | 168,288 |
| 2024-08-23 | 1,186.00 | 1,196.00 | 1,182.00 | 1,194.00 | 1,193.40 | 249,514 |
| 2024-08-22 | 1,158.00 | 1,196.00 | 1,158.00 | 1,188.00 | 1,187.40 | 451,438 |
| 2024-08-21 | 1,212.00 | 1,212.00 | 1,168.00 | 1,190.00 | 1,189.40 | 259,997 |
| 2024-08-20 | 1,222.00 | 1,222.00 | 1,174.00 | 1,174.00 | 1,173.41 | 81,186 |
| 2024-08-19 | 1,180.00 | 1,196.00 | 1,178.00 | 1,192.00 | 1,191.40 | 105,741 |
| 2024-08-16 | 1,182.00 | 1,190.00 | 1,170.00 | 1,182.00 | 1,181.41 | 65,498 |
| 2024-08-15 | 1,200.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,189.40 | 215,468 |
| 2024-08-14 | 1,184.00 | 1,184.00 | 1,178.00 | 1,184.00 | 1,183.41 | 194,850 |
| 2024-08-13 | 1,182.00 | 1,188.00 | 1,158.00 | 1,180.00 | 1,179.41 | 127,981 |
| 2024-08-12 | 1,198.00 | 1,207.00 | 1,176.00 | 1,176.00 | 1,175.41 | 169,430 |
| 2024-08-09 | 1,198.00 | 1,210.00 | 1,162.00 | 1,192.00 | 1,191.40 | 125,511 |
| 2024-08-08 | 1,220.00 | 1,264.00 | 1,180.00 | 1,180.00 | 1,179.41 | 105,212 |
| 2024-08-07 | 1,186.00 | 1,248.00 | 1,186.00 | 1,242.00 | 1,241.38 | 90,544 |
| 2024-08-06 | 1,240.00 | 1,244.00 | 1,210.00 | 1,224.00 | 1,223.39 | 129,828 |
| 2024-08-05 | 1,238.00 | 1,254.00 | 1,204.00 | 1,228.00 | 1,227.38 | 197,457 |
| 2024-08-02 | 1,258.00 | 1,270.00 | 1,244.00 | 1,262.00 | 1,261.37 | 280,825 |
| 2024-08-01 | 1,272.00 | 1,298.00 | 1,262.00 | 1,266.00 | 1,265.36 | 231,279 |
| 2024-07-31 | 1,284.00 | 1,298.00 | 1,268.00 | 1,276.00 | 1,275.36 | 224,285 |
| 2024-07-30 | 1,250.00 | 1,286.00 | 1,236.00 | 1,272.00 | 1,271.36 | 220,593 |
| 2024-07-29 | 1,224.00 | 1,272.00 | 1,224.00 | 1,254.00 | 1,253.37 | 175,804 |
| 2024-07-26 | 1,230.00 | 1,248.00 | 1,212.00 | 1,242.00 | 1,241.38 | 314,160 |
| 2024-07-25 | 1,220.00 | 1,224.00 | 1,190.00 | 1,218.00 | 1,217.39 | 145,460 |
| 2024-07-24 | 1,212.00 | 1,228.00 | 1,210.00 | 1,216.00 | 1,215.39 | 172,058 |
| 2024-07-23 | 1,240.00 | 1,240.00 | 1,224.00 | 1,226.00 | 1,225.38 | 905,421 |
| 2024-07-22 | 1,256.00 | 1,266.00 | 1,238.00 | 1,238.00 | 1,237.38 | 195,187 |
| 2024-07-19 | 1,252.00 | 1,262.00 | 1,234.00 | 1,246.00 | 1,245.37 | 83,619 |
| 2024-07-18 | 1,222.00 | 1,260.00 | 1,222.00 | 1,250.00 | 1,249.37 | 179,012 |
| 2024-07-17 | 1,230.00 | 1,242.00 | 1,218.00 | 1,224.00 | 1,223.39 | 393,711 |
| 2024-07-16 | 1,204.00 | 1,244.00 | 1,204.00 | 1,234.00 | 1,233.38 | 402,392 |
| 2024-07-15 | 1,194.00 | 1,224.00 | 1,190.00 | 1,218.00 | 1,217.39 | 85,711 |
| 2024-07-12 | 1,238.00 | 1,238.00 | 1,208.00 | 1,208.00 | 1,207.39 | 98,504 |
| 2024-07-11 | 1,220.00 | 1,228.00 | 1,184.00 | 1,228.00 | 1,227.38 | 204,225 |
| 2024-07-10 | 1,184.00 | 1,196.00 | 1,184.00 | 1,194.00 | 1,193.40 | 119,330 |
| 2024-07-09 | 1,210.00 | 1,210.00 | 1,174.00 | 1,178.00 | 1,177.41 | 285,694 |
| 2024-07-08 | 1,198.00 | 1,208.00 | 1,184.00 | 1,200.00 | 1,199.40 | 138,414 |
| 2024-07-05 | 1,092.00 | 1,210.00 | 1,092.00 | 1,204.00 | 1,203.40 | 667,219 |
| 2024-07-04 | 1,100.00 | 1,130.00 | 1,100.00 | 1,120.00 | 1,119.44 | 49,032 |
| 2024-07-03 | 1,090.00 | 1,136.00 | 1,090.00 | 1,118.00 | 1,117.44 | 238,407 |
| 2024-07-02 | 1,114.00 | 1,114.00 | 1,090.00 | 1,094.00 | 1,093.45 | 105,830 |
| 2024-07-01 | 1,118.00 | 1,130.00 | 1,104.00 | 1,104.00 | 1,103.45 | 177,866 |
| 2024-06-28 | 1,104.00 | 1,116.00 | 1,102.00 | 1,114.00 | 1,113.44 | 164,536 |
| 2024-06-27 | 1,070.00 | 1,108.00 | 1,070.00 | 1,098.00 | 1,097.45 | 118,499 |
| 2024-06-26 | 1,070.00 | 1,110.00 | 1,070.00 | 1,090.00 | 1,089.45 | 185,928 |
| 2024-06-25 | 1,104.00 | 1,130.00 | 1,090.00 | 1,100.00 | 1,099.45 | 167,302 |
| 2024-06-24 | 1,110.00 | 1,132.00 | 1,092.00 | 1,132.00 | 1,131.43 | 253,784 |
| 2024-06-21 | 1,118.00 | 1,130.00 | 1,102.00 | 1,110.00 | 1,109.44 | 260,680 |
| 2024-06-20 | 1,086.00 | 1,134.00 | 1,086.00 | 1,118.00 | 1,117.44 | 105,800 |
| 2024-06-19 | 1,168.00 | 1,168.00 | 1,110.00 | 1,114.00 | 1,113.44 | 126,395 |
| 2024-06-18 | 1,138.00 | 1,142.00 | 1,116.00 | 1,138.00 | 1,137.43 | 110,070 |
| 2024-06-17 | 1,084.00 | 1,128.00 | 1,084.00 | 1,120.00 | 1,119.44 | 66,650 |
| 2024-06-14 | 1,100.00 | 1,110.00 | 1,096.00 | 1,110.00 | 1,109.44 | 65,627 |
| 2024-06-13 | 1,154.00 | 1,154.00 | 1,113.81 | 1,118.00 | 1,117.44 | 148,834 |
| 2024-06-12 | 1,116.00 | 1,134.00 | 1,102.00 | 1,134.00 | 1,133.43 | 96,597 |
| 2024-06-11 | 1,106.00 | 1,124.00 | 1,096.00 | 1,112.00 | 1,111.44 | 75,876 |
| 2024-06-10 | 1,148.00 | 1,148.00 | 1,108.00 | 1,116.00 | 1,115.44 | 498,393 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0780 GBP |
| 2026-04-09 | 0.1070 GBP |
| 2025-08-28 | 0.0740 GBP |
| 2025-04-10 | 0.1450 GBP |
| 2024-08-29 | 0.0710 GBP |
| 2024-04-11 | 0.1390 GBP |
| 2023-08-31 | 0.0690 GBP |
| 2023-04-06 | 0.1560 GBP |
| 2022-09-01 | 0.0660 GBP |
| 2022-04-07 | 0.1560 GBP |
| 2021-09-02 | 0.0600 GBP |
| 2021-04-08 | 0.1700 GBP |
| 2019-09-05 | 0.0495 GBP |
| 2019-04-11 | 0.1560 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.