Savills historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 821.00 | 825.00 | 803.50 | 805.00 | 804.30 | 844,255 |
| 2022-10-06 | 805.00 | 844.00 | 805.00 | 826.50 | 825.78 | 232,504 |
| 2022-10-05 | 818.00 | 834.50 | 811.50 | 825.00 | 824.28 | 330,457 |
| 2022-10-04 | 818.50 | 837.00 | 808.00 | 835.50 | 834.77 | 518,317 |
| 2022-10-03 | 790.50 | 810.50 | 784.00 | 810.50 | 809.79 | 442,773 |
| 2022-09-30 | 784.50 | 797.00 | 769.00 | 795.50 | 794.81 | 446,850 |
| 2022-09-29 | 795.00 | 795.00 | 750.00 | 763.50 | 762.83 | 365,760 |
| 2022-09-28 | 788.00 | 794.00 | 754.50 | 790.50 | 789.81 | 1,275,242 |
| 2022-09-27 | 818.00 | 842.00 | 794.00 | 794.00 | 793.31 | 529,003 |
| 2022-09-26 | 835.00 | 845.00 | 818.00 | 836.00 | 835.27 | 350,344 |
| 2022-09-23 | 890.00 | 895.00 | 843.50 | 845.50 | 844.76 | 484,453 |
| 2022-09-22 | 893.50 | 903.64 | 890.00 | 893.50 | 892.72 | 118,396 |
| 2022-09-21 | 890.00 | 920.50 | 890.00 | 907.00 | 906.21 | 103,916 |
| 2022-09-20 | 917.00 | 925.00 | 891.00 | 906.00 | 905.21 | 359,589 |
| 2022-09-16 | 926.00 | 932.00 | 901.00 | 916.50 | 915.70 | 436,982 |
| 2022-09-15 | 925.00 | 927.00 | 912.00 | 916.00 | 915.20 | 395,691 |
| 2022-09-14 | 960.00 | 960.00 | 919.00 | 923.00 | 922.20 | 263,503 |
| 2022-09-13 | 976.00 | 992.00 | 954.50 | 957.00 | 956.17 | 289,830 |
| 2022-09-12 | 971.00 | 987.50 | 958.50 | 987.50 | 986.64 | 150,141 |
| 2022-09-09 | 950.00 | 956.50 | 938.50 | 951.50 | 950.67 | 139,000 |
| 2022-09-08 | 928.00 | 937.00 | 915.50 | 933.00 | 932.19 | 359,197 |
| 2022-09-07 | 908.50 | 923.50 | 897.50 | 922.50 | 921.70 | 240,586 |
| 2022-09-06 | 927.00 | 938.50 | 920.00 | 926.00 | 925.19 | 228,230 |
| 2022-09-05 | 904.50 | 922.00 | 904.50 | 916.00 | 915.20 | 133,913 |
| 2022-09-02 | 908.50 | 931.50 | 895.00 | 927.50 | 926.69 | 133,096 |
| 2022-09-01 | 943.50 | 949.50 | 902.00 | 902.00 | 901.21 | 283,851 |
| 2022-08-31 | 948.00 | 970.50 | 948.00 | 948.00 | 947.11 | 1,137,706 |
| 2022-08-30 | 951.50 | 981.50 | 945.11 | 954.00 | 953.10 | 160,722 |
| 2022-08-26 | 954.50 | 986.00 | 954.50 | 957.00 | 956.10 | 159,264 |
| 2022-08-25 | 983.50 | 991.50 | 964.91 | 965.00 | 964.09 | 286,601 |
| 2022-08-24 | 963.00 | 983.50 | 955.00 | 983.00 | 982.07 | 314,478 |
| 2022-08-23 | 975.00 | 979.00 | 963.50 | 968.50 | 967.59 | 497,391 |
| 2022-08-22 | 1,020.00 | 1,020.00 | 978.50 | 978.50 | 977.58 | 287,642 |
| 2022-08-19 | 1,005.00 | 1,021.50 | 991.50 | 994.50 | 993.56 | 149,401 |
| 2022-08-18 | 1,042.00 | 1,042.00 | 1,019.00 | 1,033.00 | 1,032.03 | 149,653 |
| 2022-08-17 | 1,019.00 | 1,036.15 | 1,015.00 | 1,020.00 | 1,019.04 | 196,727 |
| 2022-08-16 | 1,044.00 | 1,050.00 | 1,029.00 | 1,033.00 | 1,032.03 | 230,471 |
| 2022-08-15 | 1,053.00 | 1,066.00 | 1,045.29 | 1,060.00 | 1,059.00 | 252,368 |
| 2022-08-12 | 1,003.00 | 1,063.00 | 1,003.00 | 1,059.00 | 1,058.00 | 303,394 |
| 2022-08-11 | 1,099.00 | 1,124.20 | 962.50 | 1,027.00 | 1,026.03 | 448,923 |
| 2022-08-10 | 1,069.00 | 1,126.00 | 1,066.00 | 1,124.00 | 1,122.94 | 141,365 |
| 2022-08-09 | 1,107.00 | 1,111.00 | 1,088.00 | 1,095.00 | 1,093.97 | 560,428 |
| 2022-08-08 | 1,107.00 | 1,117.00 | 1,090.00 | 1,107.00 | 1,105.96 | 117,271 |
| 2022-08-05 | 1,121.00 | 1,133.00 | 1,099.00 | 1,099.00 | 1,097.97 | 96,442 |
| 2022-08-04 | 1,153.00 | 1,164.00 | 1,119.00 | 1,126.00 | 1,124.94 | 179,633 |
| 2022-08-03 | 1,137.00 | 1,154.00 | 1,132.00 | 1,154.00 | 1,152.91 | 94,891 |
| 2022-08-02 | 1,144.00 | 1,160.00 | 1,130.00 | 1,135.00 | 1,133.93 | 91,149 |
| 2022-08-01 | 1,186.00 | 1,194.00 | 1,160.00 | 1,160.00 | 1,158.91 | 96,283 |
| 2022-07-29 | 1,156.00 | 1,204.00 | 1,156.00 | 1,190.00 | 1,188.88 | 343,352 |
| 2022-07-28 | 1,152.00 | 1,161.00 | 1,138.00 | 1,161.00 | 1,159.91 | 200,018 |
| 2022-07-27 | 1,166.00 | 1,166.00 | 1,135.00 | 1,146.00 | 1,144.92 | 279,368 |
| 2022-07-26 | 1,151.00 | 1,155.00 | 1,131.00 | 1,133.00 | 1,131.93 | 138,301 |
| 2022-07-25 | 1,158.00 | 1,179.00 | 1,124.00 | 1,143.00 | 1,141.92 | 159,011 |
| 2022-07-22 | 1,145.00 | 1,151.00 | 1,130.00 | 1,137.00 | 1,135.93 | 289,556 |
| 2022-07-21 | 1,136.00 | 1,155.00 | 1,124.00 | 1,137.00 | 1,135.93 | 175,331 |
| 2022-07-20 | 1,121.00 | 1,130.00 | 1,109.00 | 1,125.00 | 1,123.94 | 210,491 |
| 2022-07-19 | 1,086.00 | 1,110.00 | 1,079.00 | 1,110.00 | 1,108.96 | 208,383 |
| 2022-07-18 | 1,100.00 | 1,100.00 | 1,073.30 | 1,096.00 | 1,094.97 | 122,084 |
| 2022-07-15 | 1,049.00 | 1,080.00 | 1,043.00 | 1,079.00 | 1,077.98 | 123,173 |
| 2022-07-14 | 1,076.00 | 1,076.00 | 1,040.00 | 1,047.00 | 1,046.01 | 255,465 |
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.