LSE · RWA · stock
Robert Walters plc (RWA) stock price history
Every LSE trading session of Robert Walters plc from Jul 6, 2000 to Sep 29, 2026: 6,673 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RWA adjusted close, 2000 to 2026
- £8.60
- All time high, 2022
- £1.66
- 52 week high, £0.7600 low
- 6,673
- Daily sessions since 2000
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
RWA key facts
- Robert Walters plc (RWA) closed at £1.32 on Sep 29, 2026 on LSE.
- RWA's all time high close is £8.60, set on Jan 14, 2022; its all time low close is £0.3824 on Mar 4, 2003.
- RWA's 52 week range is £0.7600 to £1.66.
- RWA returned +7.8% over the year to Sep 29, 2026 and -82.0% over five years.
- Over ten years RWA returned -62%, -9.3% a year compounded.
- RWA's deepest drawdown was -90.9% from Jan 17, 2022 to Mar 24, 2026.
- DataCedar holds 6,673 daily sessions of RWA history from Jul 6, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RWA price chart, 2000 to 2026
RWA returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.5% |
| 3 months | +59.0% |
| 6 months | +55.7% |
| Year to date | -6.4% |
| 1 year | +7.8% |
| 3 years | -68.4% |
| 5 years | -82.0% |
| 10 years | -62.2% |
| Since Jul 6, 2000 | -27.3% |
| Compound annual growth, 26.2 years | -1.2% |
RWA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £8.60 on Jan 14, 2022
- All time low close
- £0.3824 on Mar 4, 2003
- 52 week high
- £1.66 on Aug 25, 2026
- 52 week low
- £0.7600 on Mar 24, 2026
- Deepest drawdown
- -90.9% from Jan 17, 2022 to Mar 24, 2026, not yet recovered
- Best single session
- +24.7% on Jul 13, 2026
- Worst single session
- -20.9% on Mar 18, 2020
- Volatility, 1 year annualised
- 60.9%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2003, +153%
- Worst calendar year
- 2025, -57%
RWA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jul 6, 2000; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £1.44 | £1.66 | £0.7600 | £1.32 | -2.9% | 25.3M | 188 |
| 2025 | £3.15 | £3.38 | £1.16 | £1.36 | -56.8% | 40M | 253 |
| 2024 | £4.49 | £4.64 | £3.09 | £3.15 | -29.2% | 28.5M | 254 |
| 2023 | £5.19 | £5.79 | £3.44 | £4.44 | -17.5% | 22.5M | 251 |
| 2022 | £7.72 | £8.90 | £4.17 | £5.39 | -29.8% | 25.1M | 250 |
| 2021 | £4.74 | £8.48 | £4.57 | £7.68 | +62.8% | 17.5M | 253 |
| 2020 | £5.61 | £6.12 | £2.13 | £4.72 | -14.9% | 19.8M | 254 |
| 2019 | £5.60 | £6.74 | £4.27 | £5.55 | +1.1% | 22.7M | 253 |
| 2018 | £5.76 | £8.12 | £4.74 | £5.48 | -7.1% | 18.2M | 253 |
| 2017 | £3.49 | £6.55 | £3.34 | £5.90 | +73.3% | 27.4M | 252 |
| 2016 | £3.67 | £3.76 | £2.41 | £3.41 | -5.1% | 25.5M | 253 |
| 2015 | £3.09 | £4.76 | £3.04 | £3.59 | +16.4% | 18.7M | 253 |
| 2014 | £3.14 | £3.62 | £2.69 | £3.08 | -0.7% | 34.1M | 253 |
| 2013 | £1.92 | £3.37 | £1.90 | £3.10 | +61.4% | 18.2M | 253 |
| 2012 | £1.64 | £2.64 | £1.59 | £1.92 | +21.2% | 20.1M | 251 |
| 2011 | £3.17 | £3.45 | £1.56 | £1.59 | -51.0% | 39.6M | 252 |
| 2010 | £2.14 | £3.45 | £1.84 | £3.24 | +52.9% | 36.8M | 253 |
| 2009 | £1.01 | £2.14 | £0.7462 | £2.12 | +108.7% | 63.5M | 253 |
| 2008 | £1.53 | £1.79 | £0.7612 | £1.01 | -33.0% | 112.4M | 254 |
| 2007 | £3.25 | £3.98 | £1.38 | £1.51 | -53.4% | 97.1M | 253 |
| 2006 | £1.44 | £3.26 | £1.43 | £3.25 | +123.1% | 72.6M | 252 |
| 2005 | £1.05 | £1.47 | £0.9546 | £1.46 | +38.9% | 71.7M | 260 |
| 2004 | £1.46 | £1.49 | £0.9643 | £1.05 | -28.0% | 40M | 262 |
| 2003 | £0.5761 | £1.51 | £0.3715 | £1.46 | +152.7% | 33.4M | 261 |
| 2002 | £1.19 | £1.46 | £0.4470 | £0.5761 | -51.7% | 27.6M | 261 |
| 2001 | £2.33 | £2.35 | £0.7446 | £1.19 | -48.9% | 30.2M | 261 |
| 2000 | £1.82 | £2.65 | £1.70 | £2.33 | n/a | 25.2M | 127 |
RWA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £1.32 | -10.5% |
| August 2026 | £1.48 | +31.7% |
| July 2026 | £1.12 | +33.3% |
| June 2026 | £0.8400 | -1.6% |
| May 2026 | £0.8540 | -10.1% |
| April 2026 | £0.9500 | +13.9% |
| March 2026 | £0.8340 | -31.1% |
| February 2026 | £1.21 | -3.2% |
| January 2026 | £1.25 | -8.1% |
| December 2025 | £1.36 | +0.4% |
| November 2025 | £1.36 | -10.0% |
| October 2025 | £1.51 | +18.5% |
About the RWA data
Daily bars. 6,673 sessions from Jul 6, 2000 to Sep 29, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 6, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RWA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
RWA share price history
