Savills historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 971.50 | 971.50 | 946.45 | 946.50 | 945.90 | 91,224 |
| 2024-03-11 | 973.00 | 986.00 | 958.00 | 962.00 | 961.39 | 101,115 |
| 2024-03-08 | 971.00 | 980.60 | 961.50 | 974.50 | 973.88 | 63,837 |
| 2024-03-07 | 964.00 | 970.00 | 950.00 | 966.50 | 965.89 | 46,347 |
| 2024-03-06 | 977.50 | 977.50 | 952.50 | 959.50 | 958.89 | 98,163 |
| 2024-03-05 | 967.00 | 967.00 | 930.50 | 949.50 | 948.90 | 137,058 |
| 2024-03-04 | 931.50 | 979.50 | 931.50 | 943.00 | 942.40 | 128,879 |
| 2024-03-01 | 912.50 | 952.00 | 906.50 | 951.50 | 950.90 | 151,624 |
| 2024-02-29 | 918.50 | 926.00 | 912.00 | 922.50 | 921.92 | 115,852 |
| 2024-02-28 | 926.50 | 926.50 | 900.00 | 912.00 | 911.42 | 148,222 |
| 2024-02-27 | 922.50 | 956.50 | 911.50 | 920.00 | 919.42 | 444,456 |
| 2024-02-26 | 963.50 | 979.50 | 929.00 | 941.50 | 940.90 | 172,509 |
| 2024-02-23 | 951.00 | 982.50 | 940.50 | 965.00 | 964.39 | 129,460 |
| 2024-02-22 | 971.00 | 998.50 | 955.50 | 969.50 | 968.89 | 61,817 |
| 2024-02-21 | 979.50 | 980.00 | 958.02 | 961.50 | 960.89 | 553,964 |
| 2024-02-20 | 955.50 | 983.00 | 949.00 | 962.00 | 961.39 | 44,934 |
| 2024-02-19 | 963.00 | 1,000.00 | 958.50 | 970.50 | 969.89 | 48,352 |
| 2024-02-16 | 999.00 | 1,003.00 | 971.50 | 977.00 | 976.38 | 172,153 |
| 2024-02-15 | 935.50 | 979.50 | 935.50 | 974.50 | 973.88 | 94,287 |
| 2024-02-14 | 946.00 | 970.50 | 946.00 | 949.00 | 948.40 | 253,800 |
| 2024-02-13 | 973.50 | 973.50 | 941.00 | 952.50 | 951.90 | 75,786 |
| 2024-02-12 | 968.00 | 970.05 | 954.50 | 970.00 | 969.39 | 1,491,624 |
| 2024-02-09 | 965.50 | 969.00 | 943.00 | 955.00 | 954.40 | 75,077 |
| 2024-02-08 | 965.00 | 976.00 | 960.49 | 960.50 | 959.89 | 54,589 |
| 2024-02-07 | 976.50 | 979.50 | 965.00 | 967.00 | 966.39 | 93,533 |
| 2024-02-06 | 968.00 | 979.00 | 959.50 | 971.50 | 970.88 | 98,693 |
| 2024-02-05 | 975.50 | 1,010.00 | 961.50 | 963.00 | 962.39 | 191,248 |
| 2024-02-02 | 999.00 | 1,019.00 | 997.00 | 1,003.00 | 1,002.36 | 96,992 |
| 2024-02-01 | 1,003.00 | 1,031.00 | 998.50 | 999.00 | 998.37 | 129,872 |
| 2024-01-31 | 1,022.00 | 1,030.00 | 1,004.00 | 1,013.00 | 1,012.36 | 242,262 |
| 2024-01-30 | 1,029.00 | 1,042.00 | 1,019.00 | 1,028.00 | 1,027.35 | 215,200 |
| 2024-01-29 | 1,013.00 | 1,031.00 | 1,001.00 | 1,023.00 | 1,022.35 | 63,528 |
| 2024-01-26 | 1,003.00 | 1,012.00 | 990.00 | 1,008.00 | 1,007.36 | 111,738 |
| 2024-01-25 | 1,012.00 | 1,013.00 | 994.00 | 1,002.00 | 1,001.37 | 82,393 |
| 2024-01-24 | 976.50 | 1,018.05 | 976.50 | 1,018.00 | 1,017.36 | 85,664 |
| 2024-01-23 | 1,012.00 | 1,019.00 | 997.00 | 999.00 | 998.37 | 313,972 |
| 2024-01-22 | 976.50 | 1,015.05 | 967.50 | 1,015.00 | 1,014.36 | 170,907 |
| 2024-01-19 | 1,004.00 | 1,004.00 | 966.50 | 983.50 | 982.88 | 685,664 |
| 2024-01-18 | 1,004.00 | 1,004.00 | 976.00 | 994.00 | 993.37 | 157,039 |
| 2024-01-17 | 980.50 | 991.00 | 974.50 | 984.50 | 983.88 | 219,838 |
| 2024-01-16 | 1,018.00 | 1,018.00 | 976.00 | 1,006.00 | 1,005.36 | 851,607 |
| 2024-01-15 | 995.50 | 1,005.00 | 985.00 | 1,005.00 | 1,004.36 | 224,646 |
| 2024-01-12 | 992.00 | 1,007.00 | 973.00 | 1,003.00 | 1,002.36 | 257,692 |
| 2024-01-11 | 970.50 | 999.50 | 968.27 | 981.00 | 980.38 | 395,930 |
| 2024-01-10 | 937.50 | 976.05 | 937.50 | 976.00 | 975.38 | 243,988 |
| 2024-01-09 | 980.00 | 980.00 | 949.00 | 960.00 | 959.39 | 129,601 |
| 2024-01-08 | 972.00 | 972.00 | 929.00 | 958.50 | 957.89 | 161,349 |
| 2024-01-05 | 937.50 | 959.00 | 937.50 | 951.00 | 950.40 | 120,905 |
| 2024-01-04 | 980.50 | 980.50 | 950.00 | 957.00 | 956.39 | 73,970 |
| 2024-01-03 | 977.00 | 977.00 | 954.50 | 968.00 | 967.39 | 148,688 |
| 2024-01-02 | 945.00 | 990.00 | 945.00 | 972.00 | 971.38 | 80,780 |
| 2023-12-29 | 987.00 | 987.00 | 965.50 | 969.00 | 968.39 | 63,576 |
| 2023-12-28 | 958.50 | 991.05 | 958.50 | 991.00 | 990.37 | 113,781 |
| 2023-12-27 | 975.50 | 989.50 | 967.00 | 986.00 | 985.38 | 127,714 |
| 2023-12-22 | 977.00 | 991.50 | 958.00 | 983.50 | 982.88 | 187,083 |
| 2023-12-21 | 958.00 | 985.50 | 958.00 | 978.50 | 977.88 | 228,013 |
| 2023-12-20 | 971.50 | 985.00 | 955.50 | 980.50 | 979.88 | 263,309 |
| 2023-12-19 | 920.00 | 968.00 | 920.00 | 965.00 | 964.39 | 736,121 |
| 2023-12-18 | 950.00 | 950.00 | 922.50 | 941.50 | 940.90 | 177,904 |
| 2023-12-15 | 915.50 | 940.00 | 915.50 | 934.50 | 933.91 | 791,742 |
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.