Savills historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 1,070.00 | 1,082.00 | 1,040.00 | 1,082.00 | 1,081.52 | 583,139 |
| 2024-11-22 | 1,006.00 | 1,054.00 | 1,006.00 | 1,052.00 | 1,051.53 | 81,884 |
| 2024-11-21 | 1,020.00 | 1,026.00 | 1,002.00 | 1,020.00 | 1,019.55 | 429,261 |
| 2024-11-20 | 1,004.00 | 1,032.00 | 1,004.00 | 1,006.00 | 1,005.55 | 509,763 |
| 2024-11-19 | 1,052.00 | 1,052.00 | 1,004.00 | 1,030.00 | 1,029.54 | 277,099 |
| 2024-11-18 | 1,074.00 | 1,074.00 | 1,022.00 | 1,022.00 | 1,021.55 | 143,324 |
| 2024-11-15 | 1,076.00 | 1,076.00 | 1,046.00 | 1,050.00 | 1,049.54 | 142,144 |
| 2024-11-14 | 1,026.00 | 1,058.00 | 1,026.00 | 1,058.00 | 1,057.53 | 110,466 |
| 2024-11-13 | 1,024.00 | 1,044.00 | 1,020.00 | 1,032.00 | 1,031.54 | 324,925 |
| 2024-11-12 | 1,062.00 | 1,064.00 | 1,042.00 | 1,042.00 | 1,041.54 | 339,623 |
| 2024-11-11 | 1,060.00 | 1,072.00 | 1,054.00 | 1,068.00 | 1,067.53 | 380,683 |
| 2024-11-08 | 1,042.00 | 1,064.00 | 1,042.00 | 1,056.00 | 1,055.53 | 250,044 |
| 2024-11-07 | 1,044.00 | 1,070.00 | 1,044.00 | 1,060.00 | 1,059.53 | 382,160 |
| 2024-11-06 | 1,082.00 | 1,090.00 | 1,046.00 | 1,046.00 | 1,045.54 | 289,178 |
| 2024-11-05 | 1,056.00 | 1,084.00 | 1,056.00 | 1,062.00 | 1,061.53 | 122,162 |
| 2024-11-04 | 1,110.00 | 1,110.00 | 1,072.00 | 1,074.00 | 1,073.52 | 77,084 |
| 2024-11-01 | 1,098.00 | 1,098.00 | 1,072.00 | 1,076.00 | 1,075.52 | 87,837 |
| 2024-10-31 | 1,100.00 | 1,108.00 | 1,068.00 | 1,074.00 | 1,073.52 | 137,724 |
| 2024-10-30 | 1,094.00 | 1,116.00 | 1,084.00 | 1,110.00 | 1,109.51 | 556,032 |
| 2024-10-29 | 1,110.00 | 1,110.00 | 1,084.00 | 1,090.00 | 1,089.52 | 125,884 |
| 2024-10-28 | 1,096.00 | 1,106.00 | 1,088.00 | 1,106.00 | 1,105.51 | 192,902 |
| 2024-10-25 | 1,102.00 | 1,109.20 | 1,094.00 | 1,094.00 | 1,093.52 | 140,651 |
| 2024-10-24 | 1,088.00 | 1,109.03 | 1,088.00 | 1,100.00 | 1,099.51 | 172,562 |
| 2024-10-23 | 1,150.00 | 1,150.00 | 1,094.00 | 1,094.00 | 1,093.52 | 194,270 |
| 2024-10-22 | 1,118.00 | 1,132.00 | 1,112.00 | 1,120.00 | 1,119.50 | 147,471 |
| 2024-10-21 | 1,176.00 | 1,192.00 | 1,122.00 | 1,122.00 | 1,121.50 | 207,033 |
| 2024-10-18 | 1,194.00 | 1,204.00 | 1,178.00 | 1,180.00 | 1,179.48 | 382,556 |
| 2024-10-17 | 1,202.00 | 1,210.00 | 1,174.33 | 1,200.00 | 1,199.47 | 132,471 |
| 2024-10-16 | 1,158.00 | 1,178.00 | 1,142.00 | 1,176.00 | 1,175.48 | 455,512 |
| 2024-10-15 | 1,140.00 | 1,148.00 | 1,130.00 | 1,140.00 | 1,139.50 | 198,696 |
| 2024-10-14 | 1,142.00 | 1,142.00 | 1,112.00 | 1,136.00 | 1,135.50 | 72,149 |
| 2024-10-11 | 1,152.00 | 1,152.00 | 1,126.00 | 1,130.00 | 1,129.50 | 115,123 |
| 2024-10-10 | 1,142.00 | 1,142.00 | 1,120.00 | 1,132.00 | 1,131.50 | 51,862 |
| 2024-10-09 | 1,138.00 | 1,144.00 | 1,124.00 | 1,134.00 | 1,133.50 | 67,005 |
| 2024-10-08 | 1,132.00 | 1,138.00 | 1,112.00 | 1,132.00 | 1,131.50 | 146,803 |
| 2024-10-07 | 1,150.00 | 1,166.00 | 1,130.00 | 1,136.00 | 1,135.50 | 71,092 |
| 2024-10-04 | 1,174.00 | 1,174.00 | 1,149.00 | 1,154.00 | 1,153.49 | 138,954 |
| 2024-10-03 | 1,154.00 | 1,164.00 | 1,144.00 | 1,144.00 | 1,143.49 | 50,359 |
| 2024-10-02 | 1,170.00 | 1,171.80 | 1,146.00 | 1,152.00 | 1,151.49 | 104,613 |
| 2024-10-01 | 1,152.00 | 1,193.00 | 1,152.00 | 1,170.00 | 1,169.48 | 123,927 |
| 2024-09-30 | 1,168.00 | 1,200.00 | 1,168.00 | 1,186.00 | 1,185.48 | 286,026 |
| 2024-09-27 | 1,176.00 | 1,200.00 | 1,150.00 | 1,196.00 | 1,195.47 | 230,249 |
| 2024-09-26 | 1,162.00 | 1,182.00 | 1,148.00 | 1,174.00 | 1,173.48 | 108,017 |
| 2024-09-25 | 1,170.00 | 1,170.00 | 1,144.00 | 1,154.00 | 1,153.49 | 130,977 |
| 2024-09-24 | 1,154.00 | 1,170.00 | 1,146.00 | 1,152.00 | 1,151.49 | 69,079 |
| 2024-09-23 | 1,158.00 | 1,177.00 | 1,146.00 | 1,162.00 | 1,161.49 | 104,951 |
| 2024-09-20 | 1,178.00 | 1,204.00 | 1,162.00 | 1,162.00 | 1,161.49 | 499,621 |
| 2024-09-19 | 1,172.00 | 1,202.00 | 1,144.00 | 1,202.00 | 1,201.47 | 320,496 |
| 2024-09-18 | 1,162.00 | 1,167.50 | 1,156.00 | 1,158.00 | 1,157.49 | 101,009 |
| 2024-09-17 | 1,172.00 | 1,184.00 | 1,162.00 | 1,162.00 | 1,161.49 | 116,305 |
| 2024-09-16 | 1,148.00 | 1,168.00 | 1,148.00 | 1,160.00 | 1,159.49 | 228,101 |
| 2024-09-13 | 1,162.00 | 1,172.00 | 1,158.00 | 1,170.00 | 1,169.48 | 53,042 |
| 2024-09-12 | 1,152.00 | 1,180.00 | 1,152.00 | 1,158.00 | 1,157.49 | 416,601 |
| 2024-09-11 | 1,166.00 | 1,168.00 | 1,150.00 | 1,156.00 | 1,155.49 | 132,462 |
| 2024-09-10 | 1,150.00 | 1,166.00 | 1,144.00 | 1,162.00 | 1,161.49 | 340,196 |
| 2024-09-09 | 1,156.00 | 1,174.00 | 1,126.00 | 1,144.00 | 1,143.49 | 185,401 |
| 2024-09-06 | 1,140.00 | 1,170.00 | 1,140.00 | 1,156.00 | 1,155.49 | 84,638 |
| 2024-09-05 | 1,128.00 | 1,180.00 | 1,128.00 | 1,170.00 | 1,169.48 | 155,919 |
| 2024-09-04 | 1,136.00 | 1,170.00 | 1,136.00 | 1,158.00 | 1,157.49 | 248,740 |
| 2024-09-03 | 1,186.00 | 1,186.00 | 1,162.00 | 1,164.00 | 1,163.48 | 242,475 |
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.