Savills historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 1,101.00 | 1,163.43 | 1,091.00 | 1,110.00 | 1,108.96 | 297,297 |
| 2022-04-12 | 1,069.00 | 1,151.39 | 1,066.19 | 1,104.00 | 1,102.96 | 482,965 |
| 2022-04-11 | 1,070.00 | 1,086.00 | 1,051.00 | 1,075.00 | 1,073.99 | 319,931 |
| 2022-04-08 | 1,083.00 | 1,083.00 | 1,051.00 | 1,075.00 | 1,073.99 | 195,360 |
| 2022-04-07 | 1,085.00 | 1,095.00 | 1,055.00 | 1,060.00 | 1,059.00 | 815,180 |
| 2022-04-06 | 1,090.00 | 1,129.00 | 1,090.00 | 1,123.00 | 1,121.79 | 286,358 |
| 2022-04-05 | 1,120.00 | 1,140.00 | 1,105.00 | 1,115.00 | 1,113.80 | 249,090 |
| 2022-04-04 | 1,111.00 | 1,137.00 | 1,099.00 | 1,137.00 | 1,135.77 | 335,876 |
| 2022-04-01 | 1,095.00 | 1,122.00 | 1,095.00 | 1,101.00 | 1,099.81 | 189,678 |
| 2022-03-31 | 1,164.00 | 1,164.00 | 1,114.00 | 1,114.00 | 1,112.80 | 402,415 |
| 2022-03-30 | 1,157.00 | 1,169.00 | 1,134.00 | 1,137.00 | 1,135.77 | 330,199 |
| 2022-03-29 | 1,134.00 | 1,171.00 | 1,134.00 | 1,167.00 | 1,165.74 | 256,591 |
| 2022-03-28 | 1,167.00 | 1,167.00 | 1,142.00 | 1,143.00 | 1,141.77 | 243,717 |
| 2022-03-25 | 1,149.00 | 1,177.00 | 1,136.00 | 1,136.00 | 1,134.77 | 165,526 |
| 2022-03-24 | 1,179.00 | 1,182.00 | 1,159.00 | 1,159.00 | 1,157.75 | 297,180 |
| 2022-03-23 | 1,156.00 | 1,191.85 | 1,156.00 | 1,174.00 | 1,172.73 | 189,922 |
| 2022-03-22 | 1,183.00 | 1,199.00 | 1,172.00 | 1,184.00 | 1,182.72 | 371,570 |
| 2022-03-21 | 1,216.00 | 1,227.00 | 1,171.00 | 1,179.00 | 1,177.73 | 182,988 |
| 2022-03-18 | 1,215.00 | 1,231.84 | 1,210.00 | 1,229.00 | 1,227.67 | 582,826 |
| 2022-03-17 | 1,252.00 | 1,252.00 | 1,212.00 | 1,223.00 | 1,221.68 | 149,648 |
| 2022-03-16 | 1,205.00 | 1,240.00 | 1,185.00 | 1,219.00 | 1,217.68 | 365,793 |
| 2022-03-15 | 1,190.00 | 1,203.00 | 1,171.00 | 1,179.00 | 1,177.73 | 131,725 |
| 2022-03-14 | 1,153.00 | 1,242.00 | 1,153.00 | 1,219.00 | 1,217.68 | 139,434 |
| 2022-03-11 | 1,202.00 | 1,225.00 | 1,172.00 | 1,174.00 | 1,172.73 | 208,517 |
| 2022-03-10 | 1,160.00 | 1,220.00 | 1,140.00 | 1,183.00 | 1,181.72 | 647,021 |
| 2022-03-09 | 1,072.00 | 1,140.00 | 1,057.00 | 1,140.00 | 1,138.77 | 566,504 |
| 2022-03-08 | 1,070.00 | 1,091.91 | 1,049.00 | 1,051.00 | 1,049.86 | 415,559 |
| 2022-03-07 | 1,086.00 | 1,087.00 | 1,035.00 | 1,069.00 | 1,067.85 | 623,201 |
| 2022-03-04 | 1,168.00 | 1,188.00 | 1,114.00 | 1,116.00 | 1,114.79 | 422,340 |
| 2022-03-03 | 1,209.00 | 1,246.00 | 1,186.00 | 1,186.00 | 1,184.72 | 171,401 |
| 2022-03-02 | 1,229.00 | 1,244.00 | 1,220.00 | 1,234.00 | 1,232.67 | 219,309 |
| 2022-03-01 | 1,261.00 | 1,280.00 | 1,222.00 | 1,222.00 | 1,220.68 | 133,772 |
| 2022-02-28 | 1,299.00 | 1,299.00 | 1,268.00 | 1,273.00 | 1,271.63 | 210,381 |
| 2022-02-25 | 1,227.00 | 1,300.00 | 1,227.00 | 1,297.00 | 1,295.60 | 489,267 |
| 2022-02-24 | 1,270.00 | 1,300.00 | 1,244.91 | 1,249.00 | 1,247.65 | 454,854 |
| 2022-02-23 | 1,345.00 | 1,354.00 | 1,321.00 | 1,321.00 | 1,319.57 | 494,912 |
| 2022-02-22 | 1,313.00 | 1,353.00 | 1,312.00 | 1,345.00 | 1,343.55 | 339,651 |
| 2022-02-21 | 1,361.00 | 1,361.00 | 1,321.00 | 1,336.00 | 1,334.56 | 144,098 |
| 2022-02-18 | 1,338.00 | 1,343.00 | 1,328.00 | 1,331.00 | 1,329.56 | 111,192 |
| 2022-02-17 | 1,353.00 | 1,353.00 | 1,325.00 | 1,331.00 | 1,329.56 | 86,969 |
| 2022-02-16 | 1,363.00 | 1,367.00 | 1,344.00 | 1,353.00 | 1,351.54 | 78,093 |
| 2022-02-15 | 1,307.00 | 1,364.00 | 1,307.00 | 1,358.00 | 1,356.53 | 366,282 |
| 2022-02-14 | 1,331.00 | 1,352.00 | 1,326.00 | 1,337.00 | 1,335.56 | 281,893 |
| 2022-02-11 | 1,356.00 | 1,371.00 | 1,356.00 | 1,369.00 | 1,367.52 | 147,159 |
| 2022-02-10 | 1,342.00 | 1,372.70 | 1,342.00 | 1,370.00 | 1,368.52 | 962,653 |
| 2022-02-09 | 1,358.00 | 1,375.00 | 1,355.00 | 1,364.00 | 1,362.53 | 219,825 |
| 2022-02-08 | 1,392.00 | 1,392.00 | 1,342.00 | 1,342.00 | 1,340.55 | 104,612 |
| 2022-02-07 | 1,335.00 | 1,367.00 | 1,335.00 | 1,361.00 | 1,359.53 | 229,618 |
| 2022-02-04 | 1,379.00 | 1,400.00 | 1,337.00 | 1,349.00 | 1,347.54 | 245,175 |
| 2022-02-03 | 1,422.00 | 1,422.00 | 1,364.00 | 1,364.00 | 1,362.53 | 101,317 |
| 2022-02-02 | 1,397.00 | 1,397.00 | 1,376.00 | 1,384.00 | 1,382.51 | 97,888 |
| 2022-02-01 | 1,340.00 | 1,366.00 | 1,340.00 | 1,361.00 | 1,359.53 | 929,210 |
| 2022-01-31 | 1,375.00 | 1,375.00 | 1,328.00 | 1,343.00 | 1,341.55 | 208,124 |
| 2022-01-28 | 1,352.00 | 1,367.59 | 1,323.00 | 1,339.00 | 1,337.55 | 350,106 |
| 2022-01-27 | 1,332.00 | 1,372.00 | 1,332.00 | 1,365.00 | 1,363.53 | 761,538 |
| 2022-01-26 | 1,385.00 | 1,400.00 | 1,358.00 | 1,358.00 | 1,356.53 | 273,981 |
| 2022-01-25 | 1,395.00 | 1,414.00 | 1,369.00 | 1,382.00 | 1,380.51 | 116,612 |
| 2022-01-24 | 1,394.00 | 1,433.00 | 1,373.00 | 1,378.00 | 1,376.51 | 244,809 |
| 2022-01-21 | 1,411.00 | 1,436.00 | 1,411.00 | 1,425.00 | 1,423.46 | 118,504 |
| 2022-01-20 | 1,430.00 | 1,445.00 | 1,423.00 | 1,440.00 | 1,438.44 | 154,033 |
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.