Savills historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 1,425.00 | 1,436.00 | 1,389.00 | 1,427.00 | 1,425.46 | 404,529 |
| 2022-01-18 | 1,370.00 | 1,409.00 | 1,370.00 | 1,402.00 | 1,400.49 | 128,554 |
| 2022-01-17 | 1,431.00 | 1,431.00 | 1,384.00 | 1,410.00 | 1,408.48 | 87,398 |
| 2022-01-14 | 1,424.00 | 1,443.00 | 1,394.00 | 1,403.00 | 1,401.48 | 124,745 |
| 2022-01-13 | 1,468.00 | 1,468.00 | 1,427.00 | 1,432.00 | 1,430.45 | 406,014 |
| 2022-01-12 | 1,350.00 | 1,460.00 | 1,346.00 | 1,425.00 | 1,423.46 | 517,378 |
| 2022-01-11 | 1,327.00 | 1,332.53 | 1,307.00 | 1,320.00 | 1,318.57 | 110,126 |
| 2022-01-10 | 1,350.00 | 1,365.00 | 1,306.00 | 1,320.00 | 1,318.57 | 250,829 |
| 2022-01-07 | 1,418.00 | 1,418.00 | 1,352.00 | 1,361.00 | 1,359.53 | 74,928 |
| 2022-01-06 | 1,384.00 | 1,391.00 | 1,368.00 | 1,380.00 | 1,378.51 | 324,638 |
| 2022-01-05 | 1,429.00 | 1,429.00 | 1,395.00 | 1,398.00 | 1,396.49 | 87,302 |
| 2022-01-04 | 1,421.00 | 1,448.00 | 1,414.00 | 1,430.00 | 1,428.46 | 391,505 |
| 2021-12-31 | 1,439.00 | 1,439.00 | 1,408.00 | 1,408.00 | 1,406.48 | 94,550 |
| 2021-12-30 | 1,440.00 | 1,451.00 | 1,429.00 | 1,435.00 | 1,433.45 | 109,186 |
| 2021-12-29 | 1,436.00 | 1,472.00 | 1,436.00 | 1,450.00 | 1,448.43 | 174,836 |
| 2021-12-24 | 1,429.00 | 1,435.00 | 1,425.00 | 1,425.00 | 1,423.46 | 9,153 |
| 2021-12-23 | 1,396.00 | 1,441.00 | 1,396.00 | 1,432.00 | 1,430.45 | 97,092 |
| 2021-12-22 | 1,358.00 | 1,432.00 | 1,358.00 | 1,425.00 | 1,423.46 | 158,229 |
| 2021-12-21 | 1,392.00 | 1,397.00 | 1,370.00 | 1,375.00 | 1,373.51 | 159,697 |
| 2021-12-20 | 1,371.00 | 1,391.00 | 1,367.00 | 1,384.00 | 1,382.51 | 111,611 |
| 2021-12-17 | 1,387.00 | 1,414.00 | 1,366.00 | 1,401.00 | 1,399.49 | 306,249 |
| 2021-12-16 | 1,391.00 | 1,394.00 | 1,372.00 | 1,372.00 | 1,370.52 | 165,921 |
| 2021-12-15 | 1,409.00 | 1,409.00 | 1,340.00 | 1,363.00 | 1,361.53 | 936,460 |
| 2021-12-14 | 1,362.00 | 1,395.00 | 1,362.00 | 1,376.00 | 1,374.51 | 329,924 |
| 2021-12-13 | 1,394.00 | 1,400.00 | 1,353.00 | 1,362.00 | 1,360.53 | 473,685 |
| 2021-12-10 | 1,366.00 | 1,406.00 | 1,366.00 | 1,395.00 | 1,393.49 | 377,376 |
| 2021-12-09 | 1,414.00 | 1,417.00 | 1,399.00 | 1,403.00 | 1,401.48 | 70,546 |
| 2021-12-08 | 1,326.00 | 1,416.00 | 1,326.00 | 1,404.00 | 1,402.48 | 237,972 |
| 2021-12-07 | 1,352.00 | 1,365.00 | 1,351.00 | 1,365.00 | 1,363.53 | 520,428 |
| 2021-12-06 | 1,363.00 | 1,364.00 | 1,344.00 | 1,352.00 | 1,350.54 | 73,877 |
| 2021-12-03 | 1,322.00 | 1,371.00 | 1,322.00 | 1,350.00 | 1,348.54 | 207,124 |
| 2021-12-02 | 1,348.00 | 1,360.00 | 1,341.00 | 1,354.00 | 1,352.54 | 105,524 |
| 2021-12-01 | 1,364.00 | 1,364.00 | 1,336.00 | 1,361.00 | 1,359.53 | 93,160 |
| 2021-11-30 | 1,308.00 | 1,336.00 | 1,291.50 | 1,336.00 | 1,334.56 | 455,281 |
| 2021-11-29 | 1,346.00 | 1,359.00 | 1,313.00 | 1,320.00 | 1,318.57 | 137,173 |
| 2021-11-26 | 1,384.00 | 1,391.00 | 1,334.00 | 1,334.00 | 1,332.56 | 279,904 |
| 2021-11-25 | 1,399.00 | 1,419.00 | 1,399.00 | 1,414.00 | 1,412.47 | 117,611 |
| 2021-11-24 | 1,372.00 | 1,422.00 | 1,372.00 | 1,407.00 | 1,405.48 | 92,020 |
| 2021-11-23 | 1,396.00 | 1,413.00 | 1,395.00 | 1,401.00 | 1,399.49 | 79,910 |
| 2021-11-22 | 1,459.00 | 1,459.00 | 1,404.00 | 1,407.00 | 1,405.48 | 113,023 |
| 2021-11-19 | 1,432.00 | 1,432.00 | 1,418.00 | 1,425.00 | 1,423.46 | 131,465 |
| 2021-11-18 | 1,410.00 | 1,435.00 | 1,406.00 | 1,430.00 | 1,428.46 | 642,997 |
| 2021-11-17 | 1,408.00 | 1,417.00 | 1,396.00 | 1,405.00 | 1,403.48 | 622,505 |
| 2021-11-16 | 1,394.00 | 1,433.00 | 1,394.00 | 1,418.00 | 1,416.47 | 146,800 |
| 2021-11-15 | 1,448.00 | 1,448.00 | 1,411.00 | 1,431.00 | 1,429.45 | 117,067 |
| 2021-11-12 | 1,431.00 | 1,431.00 | 1,410.00 | 1,417.00 | 1,415.47 | 117,316 |
| 2021-11-11 | 1,416.00 | 1,430.00 | 1,411.00 | 1,430.00 | 1,428.46 | 195,900 |
| 2021-11-10 | 1,416.00 | 1,420.00 | 1,402.00 | 1,411.00 | 1,409.48 | 230,601 |
| 2021-11-09 | 1,425.00 | 1,454.00 | 1,417.00 | 1,419.00 | 1,417.47 | 260,784 |
| 2021-11-08 | 1,402.00 | 1,430.00 | 1,396.18 | 1,420.00 | 1,418.47 | 1,215,629 |
| 2021-11-05 | 1,462.00 | 1,462.00 | 1,393.00 | 1,414.00 | 1,412.47 | 169,824 |
| 2021-11-04 | 1,408.00 | 1,452.00 | 1,408.00 | 1,427.00 | 1,425.46 | 454,263 |
| 2021-11-03 | 1,383.00 | 1,423.00 | 1,383.00 | 1,421.00 | 1,419.47 | 90,181 |
| 2021-11-02 | 1,428.00 | 1,428.00 | 1,406.00 | 1,412.00 | 1,410.47 | 313,044 |
| 2021-11-01 | 1,425.00 | 1,431.00 | 1,409.00 | 1,414.00 | 1,412.47 | 594,017 |
| 2021-10-29 | 1,414.00 | 1,431.00 | 1,399.01 | 1,418.00 | 1,416.47 | 180,787 |
| 2021-10-28 | 1,368.00 | 1,425.00 | 1,368.00 | 1,415.00 | 1,413.47 | 117,008 |
| 2021-10-27 | 1,392.00 | 1,407.00 | 1,375.00 | 1,403.00 | 1,401.48 | 89,021 |
| 2021-10-26 | 1,389.00 | 1,400.00 | 1,385.00 | 1,389.00 | 1,387.50 | 176,143 |
| 2021-10-25 | 1,351.00 | 1,402.00 | 1,351.00 | 1,389.00 | 1,387.50 | 145,500 |
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.