Savills historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 952.00 | 980.00 | 952.00 | 980.00 | 979.73 | 132,606 |
| 2025-05-19 | 963.00 | 983.00 | 945.00 | 966.00 | 965.73 | 140,797 |
| 2025-05-16 | 998.00 | 999.00 | 976.00 | 980.00 | 979.73 | 188,712 |
| 2025-05-15 | 980.00 | 1,002.00 | 971.00 | 978.00 | 977.73 | 140,947 |
| 2025-05-14 | 999.00 | 1,016.00 | 978.00 | 985.00 | 984.73 | 257,734 |
| 2025-05-13 | 964.00 | 1,004.00 | 964.00 | 1,004.00 | 1,003.72 | 167,398 |
| 2025-05-12 | 997.00 | 1,000.00 | 973.00 | 986.00 | 985.73 | 662,551 |
| 2025-05-09 | 979.00 | 979.00 | 963.00 | 973.00 | 972.73 | 133,655 |
| 2025-05-08 | 963.00 | 981.00 | 961.00 | 971.00 | 970.73 | 103,399 |
| 2025-05-07 | 942.00 | 967.00 | 942.00 | 959.00 | 958.73 | 85,946 |
| 2025-05-06 | 990.00 | 990.00 | 953.00 | 963.00 | 962.73 | 168,357 |
| 2025-05-02 | 933.00 | 967.00 | 929.00 | 966.00 | 965.73 | 412,234 |
| 2025-05-01 | 927.00 | 934.00 | 925.00 | 930.00 | 929.74 | 154,366 |
| 2025-04-30 | 912.00 | 942.00 | 912.00 | 927.00 | 926.74 | 457,272 |
| 2025-04-29 | 941.00 | 949.00 | 932.00 | 932.00 | 931.74 | 307,392 |
| 2025-04-28 | 938.00 | 949.00 | 930.00 | 945.00 | 944.74 | 198,201 |
| 2025-04-25 | 941.00 | 946.00 | 920.00 | 930.00 | 929.74 | 139,494 |
| 2025-04-24 | 933.00 | 949.00 | 932.00 | 939.00 | 938.74 | 113,517 |
| 2025-04-23 | 945.00 | 945.00 | 927.00 | 939.00 | 938.74 | 115,557 |
| 2025-04-22 | 943.00 | 943.00 | 916.00 | 924.00 | 923.74 | 144,857 |
| 2025-04-17 | 929.00 | 930.00 | 912.00 | 926.00 | 925.74 | 100,316 |
| 2025-04-16 | 914.00 | 926.00 | 909.00 | 926.00 | 925.74 | 132,860 |
| 2025-04-15 | 916.00 | 924.00 | 910.00 | 919.00 | 918.74 | 95,779 |
| 2025-04-14 | 895.00 | 913.00 | 891.00 | 912.00 | 911.75 | 241,381 |
| 2025-04-11 | 884.00 | 894.00 | 865.00 | 888.00 | 887.75 | 302,116 |
| 2025-04-10 | 901.00 | 916.00 | 868.00 | 871.00 | 870.76 | 161,567 |
| 2025-04-09 | 883.00 | 896.00 | 871.00 | 882.00 | 881.61 | 259,903 |
| 2025-04-08 | 910.00 | 914.00 | 872.00 | 907.00 | 906.60 | 174,196 |
| 2025-04-07 | 879.00 | 923.00 | 858.89 | 879.00 | 878.61 | 230,221 |
| 2025-04-04 | 996.00 | 996.00 | 899.00 | 908.00 | 907.60 | 180,126 |
| 2025-04-03 | 940.00 | 974.00 | 940.00 | 961.00 | 960.57 | 174,966 |
| 2025-04-02 | 943.00 | 970.00 | 943.00 | 970.00 | 969.57 | 662,289 |
| 2025-04-01 | 972.00 | 972.00 | 951.00 | 955.00 | 954.58 | 198,326 |
| 2025-03-31 | 965.00 | 980.00 | 950.00 | 955.00 | 954.58 | 446,111 |
| 2025-03-28 | 983.00 | 994.00 | 982.00 | 987.00 | 986.56 | 123,628 |
| 2025-03-27 | 1,002.00 | 1,002.00 | 979.00 | 986.00 | 985.56 | 333,509 |
| 2025-03-26 | 1,002.00 | 1,002.00 | 988.00 | 997.00 | 996.56 | 187,403 |
| 2025-03-25 | 984.00 | 997.00 | 980.00 | 992.00 | 991.56 | 126,360 |
| 2025-03-24 | 967.00 | 991.00 | 966.00 | 979.00 | 978.57 | 532,521 |
| 2025-03-21 | 978.00 | 991.24 | 977.00 | 989.00 | 988.56 | 581,308 |
| 2025-03-20 | 986.00 | 990.00 | 973.00 | 985.00 | 984.56 | 441,005 |
| 2025-03-19 | 959.00 | 982.00 | 938.00 | 978.00 | 977.57 | 549,531 |
| 2025-03-18 | 939.00 | 940.00 | 920.00 | 940.00 | 939.58 | 106,645 |
| 2025-03-17 | 940.00 | 940.00 | 915.00 | 924.00 | 923.59 | 490,145 |
| 2025-03-14 | 881.00 | 951.00 | 881.00 | 937.00 | 936.59 | 800,441 |
| 2025-03-13 | 960.00 | 987.00 | 901.00 | 906.00 | 905.60 | 310,000 |
| 2025-03-12 | 1,006.00 | 1,006.00 | 970.00 | 991.00 | 990.56 | 328,643 |
| 2025-03-11 | 1,010.00 | 1,010.00 | 979.00 | 979.00 | 978.57 | 130,496 |
| 2025-03-10 | 975.00 | 1,002.00 | 975.00 | 986.00 | 985.56 | 146,388 |
| 2025-03-07 | 1,006.00 | 1,006.00 | 969.00 | 1,000.00 | 999.56 | 113,144 |
| 2025-03-06 | 1,004.00 | 1,004.00 | 969.00 | 986.00 | 985.56 | 130,466 |
| 2025-03-05 | 1,016.00 | 1,016.00 | 974.00 | 974.00 | 973.57 | 249,400 |
| 2025-03-04 | 1,020.00 | 1,020.00 | 990.00 | 992.00 | 991.56 | 146,959 |
| 2025-03-03 | 1,014.00 | 1,032.00 | 1,000.00 | 1,018.00 | 1,017.55 | 117,893 |
| 2025-02-28 | 1,044.00 | 1,046.00 | 1,032.00 | 1,040.00 | 1,039.54 | 305,474 |
| 2025-02-27 | 1,018.00 | 1,052.00 | 1,018.00 | 1,048.00 | 1,047.54 | 166,453 |
| 2025-02-26 | 1,048.00 | 1,058.00 | 1,036.00 | 1,040.00 | 1,039.54 | 181,409 |
| 2025-02-25 | 1,036.00 | 1,052.00 | 1,032.00 | 1,038.00 | 1,037.54 | 221,457 |
| 2025-02-24 | 1,050.00 | 1,060.00 | 1,032.00 | 1,042.00 | 1,041.54 | 125,816 |
| 2025-02-21 | 1,046.00 | 1,064.00 | 1,046.00 | 1,050.00 | 1,049.54 | 90,878 |
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.