Savills historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 854.00 | 867.00 | 843.00 | 857.00 | 856.25 | 105,104 |
| 2023-01-04 | 839.50 | 870.50 | 839.50 | 860.00 | 859.25 | 187,090 |
| 2023-01-03 | 830.00 | 851.00 | 830.00 | 840.00 | 839.27 | 168,762 |
| 2022-12-30 | 838.00 | 841.50 | 825.50 | 825.50 | 824.78 | 37,472 |
| 2022-12-29 | 825.00 | 837.50 | 818.50 | 834.00 | 833.27 | 53,279 |
| 2022-12-28 | 856.00 | 856.00 | 823.00 | 826.50 | 825.78 | 65,374 |
| 2022-12-23 | 816.50 | 839.96 | 816.50 | 836.50 | 835.77 | 25,886 |
| 2022-12-22 | 800.00 | 829.00 | 800.00 | 825.00 | 824.28 | 137,149 |
| 2022-12-21 | 803.00 | 820.00 | 795.91 | 818.00 | 817.29 | 609,519 |
| 2022-12-20 | 782.50 | 803.00 | 782.50 | 799.00 | 798.30 | 483,607 |
| 2022-12-19 | 788.50 | 808.00 | 784.50 | 800.00 | 799.30 | 126,603 |
| 2022-12-16 | 813.50 | 834.00 | 787.50 | 799.50 | 798.80 | 806,038 |
| 2022-12-15 | 836.00 | 836.00 | 814.00 | 817.50 | 816.79 | 173,173 |
| 2022-12-14 | 817.50 | 840.50 | 817.50 | 832.50 | 831.77 | 131,618 |
| 2022-12-13 | 820.50 | 858.50 | 818.00 | 841.00 | 840.27 | 434,553 |
| 2022-12-12 | 800.00 | 828.00 | 800.00 | 821.00 | 820.28 | 222,120 |
| 2022-12-09 | 827.50 | 844.00 | 816.50 | 820.50 | 819.78 | 125,489 |
| 2022-12-08 | 860.00 | 865.50 | 825.50 | 829.50 | 828.78 | 128,275 |
| 2022-12-07 | 841.00 | 865.00 | 841.00 | 852.50 | 851.76 | 439,356 |
| 2022-12-06 | 835.00 | 865.50 | 835.00 | 858.50 | 857.75 | 395,692 |
| 2022-12-05 | 923.00 | 928.50 | 825.50 | 851.00 | 850.26 | 774,574 |
| 2022-12-02 | 976.00 | 976.00 | 932.00 | 939.00 | 938.18 | 160,894 |
| 2022-12-01 | 960.00 | 966.00 | 947.50 | 952.00 | 951.17 | 223,626 |
| 2022-11-30 | 944.50 | 953.00 | 927.50 | 947.50 | 946.67 | 289,418 |
| 2022-11-29 | 927.00 | 927.00 | 909.50 | 921.50 | 920.70 | 228,168 |
| 2022-11-28 | 911.50 | 921.50 | 900.50 | 910.00 | 909.21 | 114,082 |
| 2022-11-25 | 922.50 | 922.50 | 908.00 | 920.50 | 919.70 | 85,979 |
| 2022-11-24 | 923.50 | 945.50 | 923.50 | 929.00 | 928.19 | 532,004 |
| 2022-11-23 | 910.50 | 936.00 | 910.50 | 928.50 | 927.69 | 270,434 |
| 2022-11-22 | 924.00 | 935.00 | 922.00 | 932.50 | 931.69 | 198,465 |
| 2022-11-21 | 930.00 | 946.50 | 918.50 | 939.50 | 938.68 | 199,051 |
| 2022-11-18 | 947.00 | 947.00 | 917.50 | 933.50 | 932.69 | 257,526 |
| 2022-11-17 | 933.00 | 945.50 | 920.50 | 930.50 | 929.69 | 108,459 |
| 2022-11-16 | 945.00 | 947.50 | 919.00 | 926.50 | 925.69 | 132,864 |
| 2022-11-15 | 965.00 | 969.00 | 947.00 | 951.00 | 950.17 | 170,110 |
| 2022-11-14 | 953.50 | 971.00 | 941.00 | 963.50 | 962.66 | 268,270 |
| 2022-11-11 | 946.00 | 969.50 | 934.77 | 965.00 | 964.16 | 370,489 |
| 2022-11-10 | 901.00 | 950.50 | 876.00 | 942.50 | 941.68 | 191,862 |
| 2022-11-09 | 891.50 | 902.50 | 888.50 | 890.50 | 889.72 | 345,709 |
| 2022-11-08 | 875.00 | 899.50 | 874.45 | 899.50 | 898.72 | 202,833 |
| 2022-11-07 | 845.00 | 889.50 | 845.00 | 889.50 | 888.72 | 676,627 |
| 2022-11-04 | 814.00 | 862.50 | 814.00 | 861.50 | 860.75 | 152,177 |
| 2022-11-03 | 844.50 | 852.01 | 833.50 | 837.00 | 836.27 | 269,182 |
| 2022-11-02 | 854.00 | 868.00 | 848.00 | 863.00 | 862.25 | 321,835 |
| 2022-11-01 | 845.00 | 863.00 | 840.50 | 856.50 | 855.75 | 252,890 |
| 2022-10-31 | 815.00 | 836.00 | 815.00 | 825.50 | 824.78 | 98,495 |
| 2022-10-28 | 823.00 | 843.00 | 816.00 | 831.00 | 830.28 | 81,970 |
| 2022-10-27 | 864.50 | 864.50 | 830.00 | 836.00 | 835.27 | 146,898 |
| 2022-10-26 | 849.50 | 849.50 | 817.00 | 839.50 | 838.77 | 234,366 |
| 2022-10-25 | 829.50 | 833.00 | 800.50 | 831.50 | 830.78 | 207,613 |
| 2022-10-24 | 829.00 | 829.00 | 803.00 | 805.00 | 804.30 | 239,255 |
| 2022-10-21 | 814.00 | 840.00 | 787.50 | 806.00 | 805.30 | 330,213 |
| 2022-10-20 | 812.00 | 840.00 | 798.00 | 823.00 | 822.28 | 270,807 |
| 2022-10-19 | 814.00 | 826.00 | 799.00 | 815.00 | 814.29 | 188,793 |
| 2022-10-18 | 829.50 | 837.50 | 817.00 | 824.50 | 823.78 | 292,202 |
| 2022-10-17 | 790.00 | 837.00 | 790.00 | 829.50 | 828.78 | 490,403 |
| 2022-10-14 | 807.00 | 828.50 | 803.00 | 810.00 | 809.29 | 318,816 |
| 2022-10-13 | 769.50 | 825.00 | 769.50 | 799.50 | 798.80 | 321,290 |
| 2022-10-12 | 782.50 | 810.65 | 782.50 | 788.50 | 787.81 | 388,367 |
| 2022-10-11 | 790.50 | 811.50 | 785.50 | 809.00 | 808.29 | 905,247 |
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.