RWS Holdings (RWS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. RWS Holdings

Date Open High Low Close* Volume
14/05/2024 179.00p 180.00p 176.02p 179.00p 1959372
13/05/2024 173.60p 180.40p 173.60p 176.60p 905480
10/05/2024 179.20p 181.60p 172.55p 178.00p 939778
09/05/2024 177.00p 182.60p 174.00p 177.00p 695647
08/05/2024 176.20p 182.40p 174.00p 175.80p 471575
07/05/2024 174.00p 180.60p 174.00p 180.60p 540626
03/05/2024 170.60p 178.00p 170.60p 176.20p 314136
02/05/2024 177.00p 180.00p 172.40p 173.00p 835345
01/05/2024 174.80p 178.20p 173.20p 176.60p 488136
30/04/2024 175.40p 177.00p 171.20p 172.60p 843801
29/04/2024 175.00p 176.00p 170.40p 175.40p 605538
26/04/2024 168.00p 173.60p 166.20p 170.80p 1046207
25/04/2024 163.00p 168.20p 161.44p 166.60p 951924
24/04/2024 162.80p 168.66p 159.00p 163.60p 1628327
23/04/2024 167.00p 174.80p 157.20p 162.20p 2976461
22/04/2024 180.80p 189.60p 180.80p 185.80p 545066
19/04/2024 183.80p 183.80p 175.20p 180.00p 6467535
18/04/2024 184.40p 185.00p 176.60p 180.20p 724289
17/04/2024 186.00p 193.10p 182.00p 184.40p 464912
16/04/2024 188.40p 194.00p 182.00p 183.60p 631113
15/04/2024 188.60p 199.80p 187.00p 187.00p 471833
12/04/2024 193.40p 193.80p 188.20p 188.20p 713977
11/04/2024 194.20p 199.80p 189.58p 191.60p 2050791
10/04/2024 200.00p 200.00p 191.79p 194.20p 674659
09/04/2024 192.00p 198.00p 192.00p 196.00p 472531
08/04/2024 191.20p 197.60p 190.40p 195.40p 764362
05/04/2024 192.60p 194.38p 188.77p 191.40p 736120
04/04/2024 194.00p 197.80p 192.05p 195.00p 473428
03/04/2024 193.40p 193.80p 188.00p 192.80p 1140577
02/04/2024 190.40p 195.25p 185.40p 191.60p 24668898
28/03/2024 186.00p 192.54p 183.90p 187.60p 380138
27/03/2024 185.00p 188.19p 184.40p 185.00p 604354
26/03/2024 187.80p 195.68p 183.30p 185.40p 1324489
25/03/2024 186.00p 191.30p 186.00p 187.60p 533304
22/03/2024 190.00p 196.00p 185.30p 187.90p 909217
21/03/2024 194.90p 196.60p 190.14p 194.50p 3738629
20/03/2024 200.00p 200.00p 191.40p 189.30p 6074334
19/03/2024 200.00p 200.00p 191.40p 191.40p 401804
18/03/2024 199.00p 200.60p 194.00p 194.90p 675150
15/03/2024 196.00p 206.60p 196.00p 198.70p 1006618
14/03/2024 201.20p 201.40p 196.60p 198.20p 536268
13/03/2024 217.40p 217.40p 199.10p 199.10p 442766
12/03/2024 203.00p 205.40p 201.00p 203.00p 2501677
11/03/2024 204.00p 206.20p 200.60p 202.00p 1460081
08/03/2024 210.40p 218.00p 205.20p 206.00p 495521
07/03/2024 206.20p 211.00p 205.00p 206.40p 422224
06/03/2024 204.20p 210.80p 204.20p 209.60p 493402
05/03/2024 206.60p 210.00p 204.80p 205.80p 423907
04/03/2024 206.80p 209.60p 204.25p 206.00p 397578
01/03/2024 207.00p 211.80p 203.40p 207.20p 654295
29/02/2024 209.40p 210.60p 205.80p 206.60p 554987
28/02/2024 213.60p 217.80p 206.80p 208.80p 431532
27/02/2024 216.00p 218.40p 207.31p 215.20p 804375
26/02/2024 218.00p 225.96p 210.00p 213.20p 850264
23/02/2024 220.00p 230.82p 219.00p 220.20p 1061462
22/02/2024 229.40p 229.40p 219.80p 220.00p 610208
21/02/2024 227.00p 236.78p 226.00p 226.40p 2799466
20/02/2024 228.20p 230.00p 226.60p 227.40p 954101
19/02/2024 229.00p 231.80p 226.87p 228.00p 1294343
16/02/2024 225.80p 236.69p 223.10p 228.20p 700398
15/02/2024 223.60p 235.60p 223.60p 224.80p 1460511
14/02/2024 229.00p 232.08p 221.80p 222.20p 954226
13/02/2024 222.20p 236.60p 217.80p 221.00p 1215845
12/02/2024 218.00p 228.60p 218.00p 222.20p 1113236
09/02/2024 222.80p 226.60p 218.00p 218.00p 517052
08/02/2024 216.00p 224.80p 216.00p 221.80p 741615
07/02/2024 236.00p 237.40p 217.80p 219.40p 1914501
06/02/2024 228.20p 232.00p 220.20p 231.80p 490702
05/02/2024 233.00p 235.60p 228.20p 228.40p 517271
02/02/2024 233.00p 238.20p 232.00p 233.20p 595738
01/02/2024 229.00p 238.99p 229.00p 231.80p 492002
31/01/2024 234.00p 243.00p 234.00p 237.60p 471772
30/01/2024 234.00p 244.00p 231.30p 240.00p 866263
29/01/2024 236.80p 244.76p 224.40p 239.80p 723428
26/01/2024 245.00p 245.00p 232.80p 241.00p 705917
25/01/2024 235.60p 239.00p 229.40p 232.80p 732628
24/01/2024 246.40p 250.80p 243.40p 248.40p 525496
23/01/2024 235.00p 244.60p 231.40p 242.80p 638243
22/01/2024 238.00p 242.40p 236.00p 237.40p 437653
19/01/2024 231.80p 241.60p 228.80p 236.00p 497109
18/01/2024 244.80p 249.80p 230.00p 238.20p 1338920
17/01/2024 220.00p 243.33p 220.00p 230.60p 661727
16/01/2024 235.80p 238.60p 230.80p 231.40p 471526
15/01/2024 241.00p 243.80p 233.20p 234.20p 563659
12/01/2024 239.20p 245.00p 239.20p 240.40p 626713
11/01/2024 244.20p 246.00p 236.92p 239.80p 626240
10/01/2024 245.40p 249.00p 241.00p 242.20p 407731
09/01/2024 257.00p 257.00p 236.80p 246.00p 283997
08/01/2024 247.00p 250.20p 244.00p 249.00p 981194
05/01/2024 250.80p 250.80p 243.81p 247.40p 400456
04/01/2024 241.60p 250.20p 241.60p 248.60p 301273
03/01/2024 248.00p 256.20p 238.80p 241.40p 499698
02/01/2024 255.20p 256.53p 247.60p 248.80p 269712
29/12/2023 260.80p 260.80p 250.40p 250.80p 86181
28/12/2023 255.00p 255.20p 251.80p 252.80p 192568
27/12/2023 251.40p 261.00p 241.80p 251.80p 362377
22/12/2023 255.00p 259.80p 251.80p 257.80p 133483
21/12/2023 248.40p 252.20p 246.00p 251.00p 1235383
20/12/2023 242.40p 251.60p 242.40p 246.60p 1594806
19/12/2023 243.20p 248.52p 242.20p 246.60p 450266
18/12/2023 230.20p 242.80p 230.20p 241.20p 704304
15/12/2023 230.00p 240.40p 230.00p 236.80p 1070057
14/12/2023 210.00p 236.00p 210.00p 234.80p 672070
13/12/2023 223.00p 224.22p 210.80p 213.40p 1814876
12/12/2023 233.60p 243.80p 213.80p 221.20p 3309727
11/12/2023 243.20p 249.00p 243.20p 247.60p 1294725
08/12/2023 240.20p 250.37p 240.20p 247.40p 630430
07/12/2023 242.20p 255.00p 241.40p 245.40p 635318
06/12/2023 251.00p 261.40p 242.60p 247.20p 846038
05/12/2023 237.40p 246.40p 237.40p 245.00p 1010690
04/12/2023 239.20p 251.40p 238.20p 238.20p 748737
01/12/2023 241.20p 259.20p 240.80p 245.60p 1677698
30/11/2023 242.00p 247.60p 242.00p 242.40p 921581
29/11/2023 245.60p 250.00p 245.20p 245.40p 1304468
28/11/2023 250.00p 250.00p 242.40p 245.20p 1225308
27/11/2023 245.60p 246.80p 242.33p 245.00p 1238760
24/11/2023 249.80p 251.40p 243.20p 243.20p 1440395
23/11/2023 246.00p 249.80p 246.00p 248.60p 604898
22/11/2023 243.00p 249.80p 242.64p 247.20p 601363
21/11/2023 247.80p 251.40p 241.02p 243.20p 1614088
20/11/2023 250.60p 259.80p 249.20p 249.40p 1156465
17/11/2023 255.00p 255.00p 249.00p 250.00p 1768780
16/11/2023 249.60p 252.40p 246.00p 250.00p 1854449
15/11/2023 235.80p 254.80p 235.80p 252.40p 664548
14/11/2023 232.00p 241.40p 229.29p 240.20p 499648
13/11/2023 225.20p 232.00p 220.20p 231.20p 306077
10/11/2023 230.00p 230.00p 223.00p 225.40p 346104
09/11/2023 217.60p 226.80p 217.60p 225.80p 667131
08/11/2023 210.00p 219.40p 202.27p 218.20p 1040887
07/11/2023 205.00p 215.80p 205.00p 214.60p 1050258
06/11/2023 224.20p 227.43p 210.20p 213.00p 1336881
03/11/2023 216.00p 222.00p 215.00p 222.00p 1245216
02/11/2023 211.80p 217.60p 206.59p 213.40p 1841037
01/11/2023 205.80p 212.00p 200.20p 210.60p 664835
31/10/2023 200.60p 210.00p 200.00p 207.60p 1321741
30/10/2023 207.20p 214.80p 203.60p 204.20p 673668
27/10/2023 196.80p 206.40p 196.80p 204.40p 1391396
26/10/2023 193.60p 204.00p 193.00p 199.20p 3782266
25/10/2023 227.00p 227.00p 180.00p 196.00p 5388363
24/10/2023 238.60p 250.00p 235.20p 238.00p 421485
23/10/2023 235.40p 245.00p 233.40p 239.60p 337796
20/10/2023 235.20p 238.80p 230.40p 234.20p 480576
19/10/2023 240.40p 244.88p 232.32p 238.00p 316252
18/10/2023 244.60p 247.30p 240.34p 242.20p 381842
17/10/2023 245.40p 254.40p 240.80p 245.60p 461627
16/10/2023 230.00p 241.80p 230.00p 240.40p 300826
13/10/2023 245.20p 245.20p 235.00p 238.80p 285945
12/10/2023 245.20p 251.10p 235.50p 240.60p 608381
11/10/2023 240.40p 248.20p 234.14p 245.20p 934614
10/10/2023 227.00p 239.80p 227.00p 239.60p 913031
09/10/2023 229.80p 234.00p 222.32p 227.00p 505542
06/10/2023 234.60p 235.80p 226.80p 233.80p 827842
05/10/2023 232.20p 248.00p 231.00p 232.60p 1297095
04/10/2023 239.00p 239.40p 230.88p 232.00p 567176
03/10/2023 246.40p 249.40p 237.80p 239.20p 498791
02/10/2023 241.60p 248.80p 232.13p 242.00p 521132
29/09/2023 230.80p 244.60p 230.80p 239.80p 534233
28/09/2023 238.40p 240.00p 233.60p 234.40p 648908
27/09/2023 240.00p 259.80p 237.00p 238.00p 383220
26/09/2023 246.40p 250.40p 242.40p 242.40p 836713
25/09/2023 247.40p 255.88p 245.00p 248.80p 528760
22/09/2023 246.80p 251.00p 246.80p 247.00p 544875
21/09/2023 252.80p 256.40p 248.50p 250.60p 497999
20/09/2023 251.40p 260.20p 249.67p 253.60p 383424
19/09/2023 250.40p 254.32p 248.80p 252.40p 321111
18/09/2023 251.80p 254.28p 248.59p 249.40p 606365
15/09/2023 257.60p 260.60p 253.80p 254.00p 377674
14/09/2023 258.00p 263.00p 244.60p 257.40p 266708
13/09/2023 240.00p 259.20p 240.00p 256.60p 515671
12/09/2023 234.20p 245.81p 233.60p 244.20p 1222516
11/09/2023 236.00p 246.18p 226.68p 235.00p 500610
08/09/2023 235.00p 236.58p 232.58p 234.00p 417236
07/09/2023 237.80p 243.92p 232.36p 236.00p 402096
06/09/2023 237.40p 241.60p 230.00p 238.80p 285990
05/09/2023 235.20p 244.84p 233.97p 240.20p 319551
04/09/2023 241.60p 243.20p 238.00p 238.00p 259507
01/09/2023 241.00p 244.60p 237.80p 241.80p 304151
31/08/2023 245.00p 249.20p 239.40p 241.00p 939705
30/08/2023 240.20p 243.92p 236.20p 239.80p 478802
29/08/2023 237.00p 241.40p 236.40p 239.00p 723226
25/08/2023 229.20p 239.20p 229.20p 236.00p 1312779
24/08/2023 235.00p 237.69p 230.00p 232.80p 425232
23/08/2023 234.80p 236.00p 231.20p 233.80p 408977
22/08/2023 227.80p 235.00p 226.72p 232.00p 466406
21/08/2023 229.00p 232.20p 227.56p 228.60p 269314
18/08/2023 231.60p 249.20p 227.00p 230.20p 845640
17/08/2023 234.40p 236.57p 230.20p 231.60p 297010
16/08/2023 238.00p 238.00p 233.20p 234.80p 340504
15/08/2023 236.00p 237.42p 230.40p 234.80p 452606
14/08/2023 235.00p 236.60p 230.20p 236.40p 344990
11/08/2023 243.20p 243.87p 234.00p 234.80p 501219
10/08/2023 253.80p 253.80p 241.80p 241.80p 489656
09/08/2023 254.20p 264.20p 245.80p 247.20p 296028
08/08/2023 246.40p 250.80p 246.40p 247.80p 421541
07/08/2023 240.00p 252.00p 240.00p 248.60p 312202
04/08/2023 249.40p 253.80p 246.69p 251.80p 379666
03/08/2023 250.00p 254.20p 250.00p 250.00p 461826
02/08/2023 258.80p 258.80p 252.20p 255.40p 252051
01/08/2023 255.00p 263.02p 255.00p 259.00p 450776
31/07/2023 260.00p 264.80p 259.60p 259.60p 875303

*Close Price adjusted for both dividends and splits