RWS Holdings (RWS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/09/2022 336.00p 341.80p 330.20p 336.60p 546345
23/09/2022 338.20p 338.40p 327.20p 336.20p 335511
22/09/2022 338.20p 340.00p 333.00p 335.40p 399581
21/09/2022 340.00p 342.40p 329.51p 339.20p 903024
20/09/2022 335.40p 350.43p 335.40p 338.00p 236344
19/09/2022 337.00p 342.60p 336.80p 337.60p 183585
16/09/2022 337.00p 342.60p 336.80p 337.60p 183317
15/09/2022 339.20p 349.44p 337.20p 340.00p 266985
14/09/2022 348.40p 350.40p 338.20p 340.00p 491887
13/09/2022 353.80p 359.40p 348.20p 351.00p 1035149
12/09/2022 343.00p 355.80p 343.00p 355.00p 357386
09/09/2022 349.60p 353.40p 346.90p 350.00p 407576
08/09/2022 331.60p 349.60p 331.60p 347.00p 145824
07/09/2022 347.00p 349.00p 339.20p 345.00p 420580
06/09/2022 342.60p 353.40p 339.12p 346.20p 1220449
05/09/2022 332.00p 359.60p 330.60p 339.60p 542487
02/09/2022 347.40p 347.80p 332.00p 340.00p 618433
01/09/2022 343.40p 356.85p 336.40p 338.80p 276665
31/08/2022 343.20p 359.40p 338.80p 344.80p 741229
30/08/2022 335.00p 347.62p 334.60p 345.00p 532264
29/08/2022 338.40p 350.32p 333.29p 338.40p 270319
26/08/2022 338.40p 350.32p 333.29p 338.40p 269684
25/08/2022 355.00p 359.80p 343.00p 344.80p 1137901
24/08/2022 345.40p 347.20p 335.00p 344.00p 397864
23/08/2022 342.60p 349.40p 340.40p 345.00p 210612
22/08/2022 360.60p 363.06p 341.20p 345.80p 910038
19/08/2022 361.40p 365.78p 357.80p 358.60p 100556
18/08/2022 359.00p 366.20p 358.20p 364.20p 175641
17/08/2022 356.00p 368.92p 353.60p 360.80p 212931
16/08/2022 360.00p 370.00p 358.42p 361.60p 262070
15/08/2022 370.00p 376.60p 363.69p 370.00p 235555
12/08/2022 373.00p 393.40p 369.60p 370.00p 158137
11/08/2022 381.00p 381.00p 367.58p 369.60p 897957
10/08/2022 379.00p 383.80p 363.80p 369.60p 732905
09/08/2022 368.40p 372.60p 366.20p 369.00p 362310
08/08/2022 361.20p 374.60p 361.20p 371.60p 562395
05/08/2022 370.60p 379.20p 362.20p 367.00p 242800
04/08/2022 373.20p 379.20p 370.40p 373.80p 582169
03/08/2022 355.40p 374.80p 355.40p 374.00p 209285
02/08/2022 385.00p 385.00p 359.80p 362.00p 297605
01/08/2022 380.00p 384.80p 371.20p 372.20p 434423
29/07/2022 350.00p 384.80p 350.00p 383.40p 474345
28/07/2022 362.40p 372.20p 362.40p 368.40p 600786
27/07/2022 345.00p 363.00p 345.00p 362.20p 236270
26/07/2022 368.00p 369.20p 359.38p 360.80p 350110
25/07/2022 370.00p 378.72p 365.00p 365.00p 305115
22/07/2022 372.40p 388.00p 370.20p 377.60p 348414
21/07/2022 366.20p 374.00p 366.20p 374.00p 217713
20/07/2022 360.00p 368.20p 359.60p 362.60p 450870
19/07/2022 351.40p 365.20p 351.40p 364.00p 539120
18/07/2022 362.60p 367.00p 344.04p 362.60p 464627
15/07/2022 345.20p 351.60p 343.00p 350.40p 437922
14/07/2022 345.60p 349.60p 343.60p 344.80p 454728
13/07/2022 365.40p 365.40p 345.60p 346.00p 360866
12/07/2022 346.60p 361.00p 346.60p 355.80p 388668
11/07/2022 349.80p 362.20p 346.40p 358.40p 434375
08/07/2022 360.00p 360.00p 320.00p 349.40p 6890382
07/07/2022 343.20p 346.40p 339.40p 341.60p 311368
06/07/2022 330.40p 343.80p 330.00p 342.40p 1564723
05/07/2022 342.20p 342.20p 326.40p 331.80p 396072
04/07/2022 344.40p 347.20p 332.00p 333.80p 338352
01/07/2022 330.00p 347.60p 330.00p 343.20p 367816
30/06/2022 325.60p 355.40p 325.60p 344.20p 829967
29/06/2022 358.60p 358.60p 345.60p 350.00p 1734074
28/06/2022 367.00p 367.00p 355.20p 359.40p 881080
27/06/2022 360.80p 365.40p 356.80p 363.40p 350838
24/06/2022 353.20p 363.00p 349.90p 360.20p 489617
23/06/2022 363.40p 363.40p 345.60p 351.20p 900421
22/06/2022 350.00p 355.80p 343.20p 354.40p 1502000
21/06/2022 340.00p 346.60p 340.00p 343.60p 58662
20/06/2022 340.00p 353.20p 340.00p 343.60p 416364
17/06/2022 368.00p 368.00p 344.20p 347.60p 551626
16/06/2022 358.80p 359.00p 343.80p 345.60p 1528075
15/06/2022 365.00p 365.00p 355.20p 361.00p 634424
14/06/2022 376.20p 379.20p 357.60p 358.60p 1490884
13/06/2022 366.40p 378.60p 365.40p 373.80p 830726
10/06/2022 383.60p 385.60p 376.20p 378.80p 1221319
09/06/2022 389.00p 393.60p 374.00p 382.00p 1509936
08/06/2022 385.00p 386.00p 377.00p 382.80p 1275379
07/06/2022 390.00p 390.00p 380.80p 383.00p 1007529
06/06/2022 408.60p 408.60p 386.60p 386.60p 1337522
03/06/2022 408.20p 408.20p 390.34p 391.80p 783508
02/06/2022 408.20p 408.20p 390.34p 391.80p 783508
01/06/2022 408.20p 408.20p 390.34p 391.80p 783508
31/05/2022 420.00p 420.00p 396.76p 396.80p 1297633
30/05/2022 390.80p 408.80p 390.80p 406.60p 659968
27/05/2022 395.00p 395.00p 387.20p 392.00p 1048733
26/05/2022 394.00p 394.00p 383.80p 389.00p 1717810
25/05/2022 382.60p 388.00p 375.40p 385.00p 1340982
24/05/2022 382.60p 387.80p 378.00p 379.80p 387799
23/05/2022 361.40p 390.00p 361.40p 384.40p 346769
20/05/2022 382.60p 390.40p 376.80p 378.00p 2668771
19/05/2022 363.00p 379.60p 358.00p 378.00p 1795418
18/05/2022 376.60p 382.67p 361.00p 364.00p 2707743
17/05/2022 365.00p 386.60p 359.80p 371.20p 8724812
16/05/2022 345.20p 366.20p 333.80p 360.00p 9143766
13/05/2022 440.00p 448.80p 440.00p 442.60p 601251
12/05/2022 415.20p 442.40p 415.20p 442.40p 1245616
11/05/2022 410.00p 438.00p 410.00p 434.40p 1359781
10/05/2022 422.00p 436.75p 410.80p 411.60p 4197924
09/05/2022 443.40p 444.44p 425.60p 432.80p 1818523
06/05/2022 423.00p 458.60p 416.00p 443.60p 1313200
05/05/2022 434.40p 438.50p 422.40p 427.80p 507400
04/05/2022 420.40p 432.20p 420.00p 432.20p 532460
03/05/2022 432.00p 440.40p 424.00p 425.00p 2608079
02/05/2022 438.40p 440.00p 419.00p 440.00p 4379790
29/04/2022 438.40p 440.00p 419.00p 440.00p 4379790
28/04/2022 411.00p 430.20p 398.80p 420.60p 2770068
27/04/2022 417.00p 418.42p 399.20p 401.20p 5025590
26/04/2022 431.00p 435.20p 416.60p 425.20p 719999
25/04/2022 439.00p 441.67p 421.40p 425.20p 2077493
22/04/2022 439.80p 451.72p 416.60p 445.00p 4731885
21/04/2022 351.00p 429.60p 347.80p 426.80p 12703503
20/04/2022 355.40p 355.40p 343.00p 351.80p 1885320
19/04/2022 353.60p 353.60p 336.40p 343.40p 1598198
18/04/2022 340.00p 350.20p 340.00p 348.00p 1097825
15/04/2022 340.00p 350.20p 340.00p 348.00p 1097825
14/04/2022 340.00p 350.20p 340.00p 348.00p 902693
13/04/2022 347.20p 350.00p 338.81p 348.80p 1059845
12/04/2022 338.00p 346.40p 337.20p 345.40p 1175857
11/04/2022 349.60p 350.00p 340.40p 342.00p 1704886
08/04/2022 359.60p 359.60p 342.60p 349.20p 946579
07/04/2022 355.00p 355.00p 335.80p 343.40p 4377838
06/04/2022 355.00p 359.20p 343.20p 343.40p 1257232
05/04/2022 372.00p 372.60p 357.00p 357.20p 995123
04/04/2022 370.00p 372.40p 359.00p 370.80p 1756281
01/04/2022 366.60p 373.80p 365.00p 365.20p 661726
31/03/2022 370.00p 379.61p 367.60p 370.00p 1438499
30/03/2022 365.00p 387.35p 364.80p 376.00p 864578
29/03/2022 371.80p 385.60p 362.00p 372.20p 852982
28/03/2022 388.80p 388.80p 358.40p 364.60p 1232503
25/03/2022 360.00p 375.60p 355.60p 361.80p 3291592
24/03/2022 389.00p 394.40p 356.40p 363.20p 5922829
23/03/2022 385.40p 396.34p 326.00p 390.40p 8120837
22/03/2022 460.00p 469.00p 460.00p 467.60p 372697
21/03/2022 490.00p 490.00p 459.20p 466.60p 396196
18/03/2022 482.00p 482.00p 467.60p 474.40p 429869
17/03/2022 480.00p 480.00p 462.40p 474.00p 720405
16/03/2022 435.00p 471.00p 435.00p 465.00p 679597
15/03/2022 454.20p 454.20p 432.90p 447.00p 835435
14/03/2022 430.00p 460.80p 430.00p 455.00p 383712
11/03/2022 424.00p 446.00p 424.00p 437.20p 374744
10/03/2022 425.00p 437.40p 422.00p 427.80p 725594
09/03/2022 398.20p 425.80p 398.20p 425.80p 559624
08/03/2022 399.40p 413.80p 392.60p 395.80p 900751
07/03/2022 405.00p 416.20p 394.15p 409.20p 647809
04/03/2022 438.40p 438.40p 415.60p 418.80p 3169759
03/03/2022 441.40p 446.44p 429.80p 432.00p 1455219
02/03/2022 448.00p 451.20p 441.60p 444.40p 762906
01/03/2022 480.20p 480.20p 444.60p 448.00p 1187411
28/02/2022 455.00p 465.80p 451.00p 460.00p 766051
25/02/2022 460.80p 463.00p 450.00p 458.00p 687318
24/02/2022 459.80p 460.00p 446.00p 455.40p 1000192
23/02/2022 460.00p 475.20p 458.40p 464.40p 605377
22/02/2022 452.00p 462.20p 452.00p 458.00p 380559
21/02/2022 480.00p 480.00p 460.00p 460.40p 678616
18/02/2022 470.80p 473.26p 464.00p 466.00p 674512
17/02/2022 475.00p 478.20p 470.00p 470.00p 261633
16/02/2022 475.00p 482.00p 474.20p 475.00p 382538
15/02/2022 476.00p 485.00p 474.99p 482.00p 310279
14/02/2022 500.00p 500.00p 469.00p 475.00p 494838
11/02/2022 496.60p 497.92p 486.00p 490.00p 538420
10/02/2022 499.20p 501.00p 486.60p 495.80p 765334
09/02/2022 491.60p 501.00p 491.60p 494.60p 1813676
08/02/2022 500.00p 503.00p 484.60p 486.60p 2093137
07/02/2022 520.00p 521.00p 498.00p 500.00p 560659
04/02/2022 532.50p 532.50p 495.40p 505.50p 1121292
03/02/2022 510.00p 513.50p 500.50p 500.50p 1014455
02/02/2022 507.00p 520.00p 507.00p 512.00p 658342
01/02/2022 505.50p 518.00p 502.50p 511.00p 447998
31/01/2022 495.00p 508.50p 492.40p 504.00p 1720652
28/01/2022 488.20p 491.20p 474.40p 491.20p 2554843
27/01/2022 500.00p 500.00p 471.40p 483.40p 15020736
26/01/2022 514.50p 523.66p 487.60p 493.00p 2756631
25/01/2022 505.50p 511.00p 492.00p 499.60p 1377204
24/01/2022 525.00p 529.60p 498.00p 500.00p 508388
21/01/2022 545.00p 546.50p 525.00p 529.00p 541218
20/01/2022 542.00p 551.50p 535.50p 548.50p 1484389
19/01/2022 535.50p 546.00p 535.50p 540.00p 288328
18/01/2022 559.50p 562.14p 532.00p 540.00p 1300559
17/01/2022 560.00p 579.50p 559.00p 560.00p 297759
14/01/2022 575.50p 581.50p 568.00p 570.50p 355936
13/01/2022 580.00p 586.50p 572.00p 576.50p 827922
12/01/2022 570.00p 582.50p 569.50p 582.50p 476669
10/01/2022 585.00p 593.00p 571.47p 576.50p 309435
07/01/2022 591.50p 595.50p 586.50p 592.00p 257004
06/01/2022 600.50p 604.00p 588.42p 591.50p 636542
05/01/2022 630.00p 630.00p 602.50p 603.50p 516169
04/01/2022 664.50p 664.50p 613.50p 613.50p 464073
03/01/2022 650.50p 659.00p 650.00p 650.00p 141425
31/12/2021 650.50p 659.00p 650.00p 650.00p 141425
30/12/2021 650.00p 656.31p 649.50p 654.00p 177768
29/12/2021 626.50p 655.00p 625.50p 650.50p 232798
28/12/2021 640.50p 643.86p 639.50p 639.50p 45385
27/12/2021 640.50p 643.86p 639.50p 639.50p 45385
24/12/2021 640.50p 643.86p 639.50p 639.50p 45385
23/12/2021 637.50p 644.86p 634.00p 641.50p 274329
22/12/2021 631.00p 639.50p 619.00p 637.50p 244784
21/12/2021 619.50p 624.50p 611.66p 617.50p 273611
20/12/2021 606.50p 619.50p 606.50p 619.00p 184553

*Close Price adjusted for both dividends and splits