Savills historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 1,174.00 | 1,174.00 | 1,112.00 | 1,112.00 | 1,111.44 | 64,494 |
| 2024-06-06 | 1,152.00 | 1,162.00 | 1,142.00 | 1,146.00 | 1,145.42 | 60,791 |
| 2024-06-05 | 1,166.00 | 1,170.00 | 1,128.00 | 1,134.00 | 1,133.43 | 119,449 |
| 2024-06-04 | 1,134.00 | 1,160.00 | 1,134.00 | 1,150.00 | 1,149.42 | 349,428 |
| 2024-06-03 | 1,134.00 | 1,172.00 | 1,134.00 | 1,160.00 | 1,159.42 | 154,932 |
| 2024-05-31 | 1,118.00 | 1,158.00 | 1,118.00 | 1,140.00 | 1,139.43 | 438,821 |
| 2024-05-30 | 1,118.00 | 1,148.00 | 1,098.00 | 1,144.00 | 1,143.43 | 734,764 |
| 2024-05-29 | 1,146.00 | 1,150.00 | 1,120.00 | 1,124.00 | 1,123.44 | 98,043 |
| 2024-05-28 | 1,154.00 | 1,162.00 | 1,128.00 | 1,146.00 | 1,145.42 | 256,501 |
| 2024-05-24 | 1,114.00 | 1,154.00 | 1,114.00 | 1,154.00 | 1,153.42 | 245,365 |
| 2024-05-23 | 1,114.00 | 1,134.00 | 1,110.00 | 1,128.00 | 1,127.43 | 153,393 |
| 2024-05-22 | 1,112.00 | 1,114.00 | 1,100.00 | 1,114.00 | 1,113.44 | 431,240 |
| 2024-05-21 | 1,108.00 | 1,128.00 | 1,099.04 | 1,116.00 | 1,115.44 | 246,487 |
| 2024-05-20 | 1,148.00 | 1,148.00 | 1,105.00 | 1,110.00 | 1,109.44 | 100,525 |
| 2024-05-17 | 1,186.00 | 1,186.00 | 1,110.00 | 1,110.00 | 1,109.44 | 314,450 |
| 2024-05-16 | 1,160.00 | 1,172.00 | 1,148.00 | 1,160.00 | 1,159.42 | 270,159 |
| 2024-05-15 | 1,154.00 | 1,178.00 | 1,152.00 | 1,170.00 | 1,169.41 | 209,340 |
| 2024-05-14 | 1,172.00 | 1,172.00 | 1,142.00 | 1,156.00 | 1,155.42 | 183,513 |
| 2024-05-13 | 1,208.00 | 1,208.00 | 1,168.00 | 1,168.00 | 1,167.41 | 71,054 |
| 2024-05-10 | 1,158.00 | 1,198.00 | 1,142.00 | 1,178.00 | 1,177.41 | 149,318 |
| 2024-05-09 | 1,170.00 | 1,172.00 | 1,144.40 | 1,164.00 | 1,163.42 | 127,850 |
| 2024-05-08 | 1,142.00 | 1,154.00 | 1,132.00 | 1,154.00 | 1,153.42 | 67,655 |
| 2024-05-07 | 1,114.00 | 1,146.00 | 1,112.00 | 1,142.00 | 1,141.43 | 83,534 |
| 2024-05-03 | 1,128.00 | 1,128.00 | 1,082.00 | 1,108.00 | 1,107.44 | 98,773 |
| 2024-05-02 | 1,110.00 | 1,110.00 | 1,078.00 | 1,100.00 | 1,099.45 | 311,923 |
| 2024-05-01 | 1,084.00 | 1,100.00 | 1,080.00 | 1,084.00 | 1,083.46 | 52,151 |
| 2024-04-30 | 1,084.00 | 1,108.00 | 1,078.00 | 1,082.00 | 1,081.46 | 217,971 |
| 2024-04-29 | 1,044.00 | 1,082.00 | 1,044.00 | 1,082.00 | 1,081.46 | 1,027,185 |
| 2024-04-26 | 1,056.00 | 1,082.00 | 1,056.00 | 1,064.00 | 1,063.47 | 157,756 |
| 2024-04-25 | 1,022.00 | 1,066.00 | 1,022.00 | 1,052.00 | 1,051.47 | 84,606 |
| 2024-04-24 | 1,048.00 | 1,048.00 | 1,026.00 | 1,048.00 | 1,047.47 | 118,803 |
| 2024-04-23 | 1,004.00 | 1,046.00 | 1,004.00 | 1,042.00 | 1,041.48 | 106,375 |
| 2024-04-22 | 1,042.00 | 1,054.00 | 1,025.96 | 1,032.00 | 1,031.48 | 183,863 |
| 2024-04-19 | 1,068.00 | 1,068.00 | 1,018.00 | 1,026.00 | 1,025.48 | 168,744 |
| 2024-04-18 | 1,070.00 | 1,070.00 | 1,034.00 | 1,050.00 | 1,049.47 | 248,379 |
| 2024-04-17 | 1,034.00 | 1,062.00 | 1,034.00 | 1,052.00 | 1,051.47 | 203,192 |
| 2024-04-16 | 1,046.00 | 1,076.00 | 1,031.95 | 1,032.00 | 1,031.48 | 626,510 |
| 2024-04-15 | 1,024.00 | 1,040.00 | 1,014.00 | 1,026.00 | 1,025.48 | 110,830 |
| 2024-04-12 | 1,048.00 | 1,048.00 | 1,012.00 | 1,022.00 | 1,021.49 | 108,667 |
| 2024-04-11 | 1,036.00 | 1,054.00 | 1,010.00 | 1,020.00 | 1,019.49 | 307,185 |
| 2024-04-10 | 1,084.00 | 1,106.00 | 1,056.00 | 1,060.00 | 1,059.33 | 315,491 |
| 2024-04-09 | 1,090.00 | 1,098.00 | 1,075.95 | 1,076.00 | 1,075.32 | 91,876 |
| 2024-04-08 | 1,070.00 | 1,096.00 | 1,066.00 | 1,094.00 | 1,093.31 | 160,118 |
| 2024-04-05 | 1,062.00 | 1,078.00 | 1,058.00 | 1,066.00 | 1,065.32 | 213,663 |
| 2024-04-04 | 1,062.00 | 1,082.00 | 1,058.00 | 1,072.00 | 1,071.32 | 203,162 |
| 2024-04-03 | 1,054.00 | 1,062.00 | 1,040.00 | 1,052.00 | 1,051.33 | 262,818 |
| 2024-04-02 | 1,100.00 | 1,102.00 | 1,038.00 | 1,042.00 | 1,041.34 | 246,494 |
| 2024-03-28 | 1,055.00 | 1,078.00 | 1,042.00 | 1,066.00 | 1,065.32 | 270,920 |
| 2024-03-27 | 1,065.00 | 1,072.00 | 1,051.68 | 1,058.00 | 1,057.33 | 287,867 |
| 2024-03-26 | 1,052.00 | 1,066.00 | 1,047.00 | 1,064.00 | 1,063.33 | 207,651 |
| 2024-03-25 | 1,035.00 | 1,056.00 | 1,025.00 | 1,053.00 | 1,052.33 | 275,098 |
| 2024-03-22 | 1,004.00 | 1,035.08 | 1,004.00 | 1,035.00 | 1,034.34 | 193,164 |
| 2024-03-21 | 996.50 | 1,011.00 | 985.50 | 1,004.00 | 1,003.36 | 129,629 |
| 2024-03-20 | 983.00 | 986.55 | 960.00 | 986.50 | 985.88 | 217,348 |
| 2024-03-19 | 999.50 | 999.50 | 974.00 | 978.50 | 977.88 | 154,416 |
| 2024-03-18 | 1,002.00 | 1,002.00 | 976.93 | 992.50 | 991.87 | 50,634 |
| 2024-03-15 | 996.00 | 996.00 | 964.00 | 987.00 | 986.37 | 438,748 |
| 2024-03-14 | 932.00 | 995.57 | 932.00 | 979.50 | 978.88 | 178,805 |
| 2024-03-13 | 930.50 | 959.50 | 930.50 | 940.00 | 939.40 | 296,129 |
| 2024-03-12 | 971.50 | 971.50 | 946.45 | 946.50 | 945.90 | 91,224 |
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.