Savills historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 1,100.00 | 1,100.00 | 1,049.00 | 1,071.00 | 1,069.99 | 567,754 |
| 2022-07-12 | 1,055.00 | 1,079.00 | 1,037.00 | 1,078.00 | 1,076.99 | 198,913 |
| 2022-07-11 | 1,064.00 | 1,071.00 | 1,034.00 | 1,062.00 | 1,061.00 | 114,531 |
| 2022-07-08 | 1,035.00 | 1,061.00 | 1,035.00 | 1,060.00 | 1,059.00 | 119,153 |
| 2022-07-07 | 1,061.00 | 1,063.00 | 1,030.00 | 1,057.00 | 1,056.01 | 382,325 |
| 2022-07-06 | 1,010.00 | 1,042.00 | 1,010.00 | 1,028.00 | 1,027.03 | 294,121 |
| 2022-07-05 | 1,007.00 | 1,020.00 | 970.50 | 1,007.00 | 1,006.05 | 553,570 |
| 2022-07-04 | 1,028.00 | 1,030.72 | 999.00 | 999.00 | 998.06 | 227,087 |
| 2022-07-01 | 1,012.00 | 1,028.00 | 1,000.00 | 1,013.00 | 1,012.05 | 319,045 |
| 2022-06-30 | 1,106.00 | 1,107.00 | 995.00 | 1,012.00 | 1,011.05 | 665,283 |
| 2022-06-29 | 1,115.00 | 1,121.00 | 1,086.00 | 1,109.00 | 1,107.96 | 557,195 |
| 2022-06-28 | 1,110.00 | 1,130.00 | 1,080.00 | 1,124.00 | 1,122.94 | 664,404 |
| 2022-06-27 | 1,088.00 | 1,110.00 | 1,077.00 | 1,105.00 | 1,103.96 | 625,572 |
| 2022-06-24 | 1,069.00 | 1,091.00 | 1,047.00 | 1,085.00 | 1,083.98 | 668,470 |
| 2022-06-23 | 1,059.00 | 1,059.00 | 1,026.00 | 1,037.00 | 1,036.02 | 502,872 |
| 2022-06-22 | 997.50 | 1,040.00 | 991.00 | 1,033.00 | 1,032.03 | 641,442 |
| 2022-06-21 | 1,012.00 | 1,024.00 | 999.00 | 1,007.00 | 1,006.05 | 99,667 |
| 2022-06-20 | 1,015.00 | 1,025.00 | 987.50 | 998.50 | 997.56 | 66,338 |
| 2022-06-17 | 1,009.00 | 1,025.00 | 990.50 | 1,005.00 | 1,004.05 | 746,076 |
| 2022-06-16 | 1,061.00 | 1,066.00 | 994.50 | 994.50 | 993.56 | 309,223 |
| 2022-06-15 | 1,043.00 | 1,069.00 | 1,043.00 | 1,062.00 | 1,061.00 | 604,417 |
| 2022-06-14 | 1,067.00 | 1,067.00 | 1,037.00 | 1,041.00 | 1,040.02 | 471,253 |
| 2022-06-13 | 1,044.00 | 1,054.00 | 1,038.00 | 1,041.00 | 1,040.02 | 521,027 |
| 2022-06-10 | 1,073.00 | 1,094.00 | 1,069.00 | 1,069.00 | 1,067.99 | 588,762 |
| 2022-06-09 | 1,085.00 | 1,106.00 | 1,085.00 | 1,096.00 | 1,094.97 | 331,964 |
| 2022-06-08 | 1,103.00 | 1,108.00 | 1,099.00 | 1,101.00 | 1,099.96 | 285,508 |
| 2022-06-07 | 1,074.00 | 1,107.00 | 1,074.00 | 1,105.00 | 1,103.96 | 153,338 |
| 2022-06-06 | 1,092.00 | 1,113.00 | 1,087.00 | 1,105.00 | 1,103.96 | 100,612 |
| 2022-06-01 | 1,075.00 | 1,116.00 | 1,075.00 | 1,095.00 | 1,093.97 | 279,111 |
| 2022-05-31 | 1,088.00 | 1,107.00 | 1,088.00 | 1,103.00 | 1,101.96 | 471,439 |
| 2022-05-30 | 1,121.00 | 1,121.00 | 1,094.00 | 1,102.00 | 1,100.96 | 100,493 |
| 2022-05-27 | 1,108.00 | 1,110.00 | 1,095.00 | 1,096.00 | 1,094.97 | 129,335 |
| 2022-05-26 | 1,089.00 | 1,109.00 | 1,083.00 | 1,109.00 | 1,107.96 | 223,005 |
| 2022-05-25 | 1,087.00 | 1,095.00 | 1,078.00 | 1,087.00 | 1,085.98 | 293,752 |
| 2022-05-24 | 1,089.00 | 1,096.00 | 1,080.00 | 1,080.00 | 1,078.98 | 521,084 |
| 2022-05-23 | 1,078.00 | 1,095.00 | 1,075.00 | 1,090.00 | 1,088.97 | 148,337 |
| 2022-05-20 | 1,059.00 | 1,081.00 | 1,059.00 | 1,067.00 | 1,066.00 | 398,865 |
| 2022-05-19 | 1,063.00 | 1,072.00 | 1,049.00 | 1,066.00 | 1,065.00 | 390,239 |
| 2022-05-18 | 1,071.00 | 1,085.00 | 1,068.00 | 1,073.00 | 1,071.99 | 218,896 |
| 2022-05-17 | 1,056.00 | 1,077.18 | 1,041.00 | 1,072.00 | 1,070.99 | 446,633 |
| 2022-05-16 | 1,045.00 | 1,063.00 | 1,037.00 | 1,054.00 | 1,053.01 | 1,080,414 |
| 2022-05-13 | 1,006.00 | 1,051.00 | 1,006.00 | 1,051.00 | 1,050.01 | 150,784 |
| 2022-05-12 | 986.50 | 1,015.00 | 977.50 | 1,011.00 | 1,010.05 | 146,498 |
| 2022-05-11 | 978.50 | 1,002.00 | 975.00 | 998.50 | 997.56 | 483,256 |
| 2022-05-10 | 975.00 | 991.50 | 975.00 | 976.50 | 975.58 | 406,766 |
| 2022-05-09 | 1,006.00 | 1,014.00 | 975.50 | 975.50 | 974.58 | 186,468 |
| 2022-05-06 | 1,049.00 | 1,052.00 | 1,011.00 | 1,018.00 | 1,017.04 | 191,102 |
| 2022-05-05 | 1,082.00 | 1,082.00 | 1,055.00 | 1,055.00 | 1,054.01 | 195,414 |
| 2022-05-04 | 1,058.00 | 1,058.00 | 1,037.00 | 1,051.00 | 1,050.01 | 331,548 |
| 2022-05-03 | 1,118.00 | 1,118.00 | 1,050.00 | 1,059.00 | 1,058.00 | 313,834 |
| 2022-04-29 | 1,100.00 | 1,110.00 | 1,080.60 | 1,083.00 | 1,081.98 | 1,038,493 |
| 2022-04-28 | 1,109.00 | 1,109.00 | 1,078.00 | 1,095.00 | 1,093.97 | 557,644 |
| 2022-04-27 | 1,084.00 | 1,086.00 | 1,063.00 | 1,077.00 | 1,075.99 | 256,843 |
| 2022-04-26 | 1,100.00 | 1,105.00 | 1,081.00 | 1,081.00 | 1,079.98 | 252,615 |
| 2022-04-25 | 1,120.00 | 1,120.00 | 1,055.00 | 1,086.00 | 1,084.98 | 519,800 |
| 2022-04-22 | 1,080.00 | 1,113.00 | 1,080.00 | 1,106.00 | 1,104.96 | 233,708 |
| 2022-04-21 | 1,084.00 | 1,119.00 | 1,082.00 | 1,106.00 | 1,104.96 | 210,627 |
| 2022-04-20 | 1,110.00 | 1,110.00 | 1,068.00 | 1,084.00 | 1,082.98 | 470,370 |
| 2022-04-19 | 1,116.00 | 1,116.00 | 1,076.00 | 1,095.00 | 1,093.97 | 162,936 |
| 2022-04-14 | 1,100.00 | 1,166.40 | 1,100.00 | 1,108.00 | 1,106.96 | 277,601 |
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.